Swiss - Delayed Quote CHF

Geberit AG (GEBN.SW)

Compare
517.20 +3.60 (+0.70%)
At close: October 25 at 5:30 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 512.60 519.60 512.00 517.20 517.20 54,953
Oct 24, 2024 512.60 516.40 509.80 513.60 513.60 51,008
Oct 23, 2024 512.40 518.20 512.20 513.80 513.80 43,423
Oct 22, 2024 523.00 525.40 513.40 515.80 515.80 72,571
Oct 21, 2024 531.60 534.80 525.00 526.20 526.20 61,125
Oct 18, 2024 535.00 538.00 528.60 532.40 532.40 163,625
Oct 17, 2024 521.20 528.20 520.80 524.60 524.60 46,239
Oct 16, 2024 518.40 523.60 515.80 523.60 523.60 53,542
Oct 15, 2024 529.60 530.00 522.20 524.00 524.00 71,242
Oct 14, 2024 523.00 527.40 522.20 525.00 525.00 40,847
Oct 11, 2024 521.80 525.60 520.40 522.40 522.40 44,876
Oct 10, 2024 526.00 528.00 521.20 522.80 522.80 51,942
Oct 9, 2024 530.00 530.60 526.60 528.40 528.40 52,847
Oct 8, 2024 526.80 532.80 525.60 530.80 530.80 38,922
Oct 7, 2024 530.60 531.20 525.60 528.80 528.80 44,653
Oct 4, 2024 535.40 537.40 529.00 529.00 529.00 85,496
Oct 3, 2024 547.00 548.40 534.40 535.80 535.80 73,590
Oct 2, 2024 549.00 549.40 544.60 547.40 547.40 46,775
Oct 1, 2024 556.00 558.80 544.60 547.20 547.20 91,969
Sep 30, 2024 556.00 559.80 550.20 551.40 551.40 84,585
Sep 27, 2024 561.20 564.60 557.80 561.00 561.00 70,607
Sep 26, 2024 565.00 568.40 557.20 559.60 559.60 86,795
Sep 25, 2024 551.20 563.00 550.60 563.00 563.00 59,041
Sep 24, 2024 555.20 557.00 546.40 551.40 551.40 42,401
Sep 23, 2024 545.20 552.40 545.20 549.60 549.60 61,663
Sep 20, 2024 555.20 557.80 547.00 548.60 548.60 146,205
Sep 19, 2024 553.00 561.60 550.20 557.20 557.20 100,826
Sep 18, 2024 550.80 551.00 542.80 546.00 546.00 56,068
Sep 17, 2024 541.40 553.40 541.40 550.60 550.60 60,430
Sep 16, 2024 541.00 543.80 539.00 540.20 540.20 37,577
Sep 13, 2024 537.00 544.00 536.40 541.40 541.40 47,591
Sep 12, 2024 534.60 540.80 532.00 535.00 535.00 68,773
Sep 11, 2024 528.60 535.00 524.80 527.00 527.00 57,596
Sep 10, 2024 523.00 530.60 522.60 527.40 527.40 54,223
Sep 9, 2024 522.00 527.00 522.00 525.00 525.00 52,694
Sep 6, 2024 523.00 529.00 519.00 519.60 519.60 56,892
Sep 5, 2024 529.20 530.60 524.80 524.80 524.80 54,582
Sep 4, 2024 535.00 537.20 528.00 530.80 530.80 77,295
Sep 3, 2024 540.60 547.40 537.40 541.60 541.60 58,521
Sep 2, 2024 541.60 544.00 535.40 543.60 543.60 33,017
Aug 30, 2024 536.60 544.60 535.60 541.00 541.00 119,622
Aug 29, 2024 529.00 537.60 529.00 536.40 536.40 43,065
Aug 28, 2024 532.20 536.00 529.00 531.60 531.60 42,498
Aug 27, 2024 536.00 536.20 529.40 530.80 530.80 32,254
Aug 26, 2024 534.60 537.00 531.00 536.20 536.20 35,191
Aug 23, 2024 528.40 534.20 526.80 533.60 533.60 43,921
Aug 22, 2024 526.20 532.00 526.20 528.00 528.00 36,226
Aug 21, 2024 526.00 528.80 524.80 526.00 526.00 56,958
Aug 20, 2024 528.40 531.00 526.20 526.20 526.20 39,463
Aug 19, 2024 522.00 527.80 519.80 527.80 527.80 57,682
Aug 16, 2024 517.60 520.40 512.40 520.40 520.40 86,128
Aug 15, 2024 510.00 519.80 505.00 518.60 518.60 156,422
Aug 14, 2024 528.00 529.20 524.80 528.20 528.20 75,400
Aug 13, 2024 524.80 525.40 514.80 523.00 523.00 62,457
Aug 12, 2024 528.60 531.20 522.20 522.80 522.80 59,936
Aug 9, 2024 528.00 531.20 524.00 526.60 526.60 46,238
Aug 8, 2024 522.00 525.20 515.80 524.60 524.60 59,470
Aug 7, 2024 520.00 529.80 518.20 526.80 526.80 67,063
Aug 6, 2024 521.40 524.80 510.80 515.20 515.20 68,928
Aug 5, 2024 508.40 521.80 501.00 520.00 520.00 85,103
Aug 2, 2024 548.80 549.60 526.40 530.20 530.20 140,413
Jul 31, 2024 564.00 568.00 560.00 560.40 560.40 71,504
Jul 30, 2024 553.00 562.00 551.80 559.60 559.60 53,589
Jul 29, 2024 556.80 557.60 550.00 551.40 551.40 46,090
Jul 26, 2024 549.20 555.40 541.20 553.40 553.40 52,325
Jul 25, 2024 545.00 548.20 537.80 547.60 547.60 68,240
Jul 24, 2024 564.40 568.40 550.00 553.40 553.40 71,098
Jul 23, 2024 565.20 570.20 562.80 568.20 568.20 35,276
Jul 22, 2024 560.00 567.60 560.00 563.60 563.60 54,140
Jul 19, 2024 560.40 561.00 555.20 557.00 557.00 64,122
Jul 18, 2024 558.60 566.40 549.60 561.80 561.80 79,070
Jul 17, 2024 558.60 559.20 551.60 555.80 555.80 42,591
Jul 16, 2024 548.00 558.80 546.80 558.80 558.80 47,684
Jul 15, 2024 556.00 560.40 550.20 550.80 550.80 41,663
Jul 12, 2024 553.20 559.00 548.20 556.40 556.40 41,706
Jul 11, 2024 545.00 554.00 542.00 552.60 552.60 68,274
Jul 10, 2024 538.00 540.40 536.60 540.40 540.40 37,814
Jul 9, 2024 537.00 543.40 534.60 536.20 536.20 42,348
Jul 8, 2024 538.60 543.00 537.40 539.40 539.40 45,955
Jul 5, 2024 545.00 546.40 539.00 540.20 540.20 39,344
Jul 4, 2024 541.00 543.60 538.20 543.00 543.00 43,652
Jul 3, 2024 535.00 541.60 532.40 538.60 538.60 65,393
Jul 2, 2024 525.00 532.60 524.20 531.00 531.00 63,091
Jul 1, 2024 536.80 538.00 527.20 529.20 529.20 83,265
Jun 28, 2024 539.00 539.40 528.80 530.80 530.80 100,823
Jun 27, 2024 543.60 543.80 537.20 537.20 537.20 65,568
Jun 26, 2024 545.00 547.20 537.00 541.00 541.00 77,133
Jun 25, 2024 541.60 546.60 537.00 540.40 540.40 62,173
Jun 24, 2024 535.20 548.60 534.00 547.40 547.40 64,549
Jun 21, 2024 542.20 543.00 537.60 537.60 537.60 176,048
Jun 20, 2024 539.00 547.80 538.20 544.20 544.20 62,332
Jun 19, 2024 544.20 544.60 537.20 537.20 537.20 73,473
Jun 18, 2024 543.60 546.00 541.20 544.00 544.00 53,317
Jun 17, 2024 544.80 547.00 539.20 541.20 541.20 45,228
Jun 14, 2024 551.40 551.40 537.80 542.20 542.20 70,792
Jun 13, 2024 550.40 553.00 544.80 550.00 550.00 75,359
Jun 12, 2024 549.00 561.00 539.20 554.00 554.00 89,134
Jun 11, 2024 554.00 555.60 546.60 547.60 547.60 56,737
Jun 10, 2024 547.80 553.00 546.40 551.80 551.80 50,773
Jun 7, 2024 558.80 558.80 547.40 550.80 550.80 48,055
Jun 6, 2024 556.80 563.00 554.00 556.00 556.00 63,835
Jun 5, 2024 548.40 553.00 548.40 552.80 552.80 41,422
Jun 4, 2024 551.20 553.80 546.20 548.40 548.40 50,563
Jun 3, 2024 557.00 558.40 549.40 552.20 552.20 65,379
May 31, 2024 555.40 555.60 550.20 550.40 550.40 252,779
May 30, 2024 552.00 557.40 549.00 556.40 556.40 58,357
May 29, 2024 555.00 558.80 553.80 554.20 554.20 64,763
May 28, 2024 570.00 571.20 559.80 560.60 560.60 70,606
May 27, 2024 568.00 569.40 564.60 568.60 568.60 44,188
May 24, 2024 560.00 568.80 559.00 568.80 568.80 57,468
May 23, 2024 562.00 568.00 561.60 564.80 564.80 63,971
May 22, 2024 557.00 561.40 553.80 561.40 561.40 63,299
May 21, 2024 561.60 561.80 557.00 558.20 558.20 72,467
May 17, 2024 566.60 567.80 558.80 561.40 561.40 83,304
May 16, 2024 568.60 569.80 564.40 565.60 565.60 64,509
May 15, 2024 556.00 569.40 555.60 566.20 566.20 108,707
May 14, 2024 547.60 555.00 541.80 555.00 555.00 82,120
May 13, 2024 552.00 554.40 547.80 550.00 550.00 81,012
May 10, 2024 552.60 557.60 547.40 550.60 550.60 107,166
May 8, 2024 552.00 556.60 544.80 549.60 549.60 135,694
May 7, 2024 533.40 548.60 531.00 539.20 539.20 223,390
May 6, 2024 510.00 518.00 508.60 515.20 515.20 87,509
May 3, 2024 495.10 510.60 493.70 506.20 506.20 103,659
May 2, 2024 491.00 494.50 488.50 491.80 491.80 81,677
Apr 30, 2024 499.70 499.80 493.40 493.60 493.60 65,288
Apr 29, 2024 496.20 499.10 492.80 498.70 498.70 62,297
Apr 26, 2024 487.40 496.60 487.40 495.50 495.50 76,002
Apr 25, 2024 490.80 495.00 477.50 483.20 483.20 63,638
Apr 24, 2024 493.00 495.00 488.80 489.60 489.60 75,781
Apr 23, 2024 485.10 493.90 482.10 491.40 491.40 68,550
Apr 22, 2024 488.20 490.00 485.00 485.10 485.10 74,895
Apr 19, 2024 12.70 Dividend
Apr 19, 2024 480.00 486.80 477.70 485.50 485.50 136,133
Apr 18, 2024 501.80 502.40 492.60 499.10 486.40 79,139
Apr 17, 2024 498.40 504.20 496.40 498.50 485.82 84,990
Apr 16, 2024 499.40 504.40 498.90 499.60 486.89 95,319
Apr 15, 2024 507.00 512.00 502.60 507.40 494.49 55,171
Apr 12, 2024 515.40 517.40 498.90 502.80 490.01 81,735
Apr 11, 2024 508.60 510.40 502.40 510.40 497.41 77,650
Apr 10, 2024 521.00 521.80 502.40 507.80 494.88 147,662
Apr 9, 2024 519.60 523.60 517.40 518.40 505.21 63,541
Apr 8, 2024 522.00 523.40 519.00 523.00 509.69 50,786
Apr 5, 2024 516.60 520.20 515.00 520.20 506.96 65,236
Apr 4, 2024 528.00 529.80 521.20 523.40 510.08 82,839
Apr 3, 2024 521.40 530.40 519.40 528.20 514.76 82,564
Apr 2, 2024 533.60 533.80 521.20 522.20 508.91 72,613
Mar 28, 2024 533.00 535.20 530.20 533.00 519.44 68,554
Mar 27, 2024 531.40 532.80 526.60 532.80 519.24 62,686
Mar 26, 2024 529.40 536.00 526.60 533.20 519.63 71,728
Mar 25, 2024 536.20 537.60 528.60 529.80 516.32 57,688
Mar 22, 2024 543.40 546.40 535.00 535.40 521.78 93,591
Mar 21, 2024 547.40 556.60 543.20 545.60 531.72 126,663
Mar 20, 2024 531.00 543.00 531.00 540.80 527.04 83,445
Mar 19, 2024 526.80 532.00 524.20 530.40 516.90 77,027
Mar 18, 2024 529.80 532.00 525.00 527.00 513.59 80,312
Mar 15, 2024 521.20 535.40 521.20 528.80 515.34 300,652
Mar 14, 2024 524.40 532.80 520.80 524.20 510.86 95,246
Mar 13, 2024 519.40 528.40 512.00 526.20 512.81 209,221
Mar 12, 2024 527.60 538.00 526.40 537.60 523.92 93,618
Mar 11, 2024 521.20 526.80 519.40 526.60 513.20 80,272
Mar 8, 2024 523.00 528.20 521.60 526.60 513.20 84,238
Mar 7, 2024 521.20 525.00 516.00 523.00 509.69 91,586
Mar 6, 2024 512.80 521.80 512.60 521.80 508.52 61,517
Mar 5, 2024 515.20 518.60 513.20 514.40 501.31 45,229
Mar 4, 2024 518.00 518.60 514.00 517.60 504.43 50,996
Mar 1, 2024 516.60 520.00 511.80 517.80 504.62 70,287
Feb 29, 2024 512.80 518.40 512.80 513.20 500.14 130,032
Feb 28, 2024 517.80 518.80 509.40 511.40 498.39 81,339
Feb 27, 2024 517.40 521.20 515.40 518.60 505.40 54,309
Feb 26, 2024 522.60 523.80 515.40 518.00 504.82 83,996
Feb 23, 2024 517.60 525.00 515.60 523.80 510.47 65,930
Feb 22, 2024 512.80 517.60 511.40 515.60 502.48 71,551
Feb 21, 2024 511.40 515.60 511.00 514.80 501.70 60,165
Feb 20, 2024 510.80 513.00 508.00 511.80 498.78 53,882
Feb 19, 2024 509.80 510.80 504.80 509.60 496.63 58,409
Feb 16, 2024 504.00 517.00 504.00 512.40 499.36 87,911
Feb 15, 2024 510.00 510.20 502.20 505.80 492.93 72,963
Feb 14, 2024 496.90 508.20 496.90 504.80 491.95 70,473
Feb 13, 2024 507.60 510.80 486.20 499.20 486.50 101,098
Feb 12, 2024 499.00 509.80 497.30 508.80 495.85 113,935
Feb 9, 2024 493.10 497.40 490.70 492.50 479.97 49,231
Feb 8, 2024 495.10 499.80 494.20 495.40 482.79 57,683
Feb 7, 2024 494.60 497.40 491.00 495.50 482.89 66,158
Feb 6, 2024 495.40 497.30 488.60 495.70 483.09 50,028
Feb 5, 2024 492.50 496.10 490.50 492.30 479.77 61,782
Feb 2, 2024 502.20 505.20 494.40 495.20 482.60 51,974
Feb 1, 2024 497.20 504.00 496.90 499.50 486.79 52,104
Jan 31, 2024 510.00 510.80 500.20 500.20 487.47 77,768
Jan 30, 2024 504.60 508.60 503.80 506.80 493.90 41,509
Jan 29, 2024 505.00 505.60 499.00 503.00 490.20 63,500
Jan 26, 2024 499.80 509.40 499.40 506.20 493.32 62,351
Jan 25, 2024 495.00 501.20 494.90 501.20 488.45 48,316
Jan 24, 2024 499.90 501.60 497.10 497.80 485.13 67,853
Jan 23, 2024 493.80 499.30 492.40 495.30 482.70 76,011
Jan 22, 2024 494.00 499.30 493.10 497.00 484.35 67,655
Jan 19, 2024 493.40 493.80 487.30 488.30 475.87 132,551
Jan 18, 2024 492.00 494.40 483.40 487.00 474.61 113,531
Jan 17, 2024 511.00 522.40 485.10 490.80 478.31 206,296
Jan 16, 2024 510.80 517.40 509.00 516.20 503.06 93,865
Jan 15, 2024 517.20 517.60 515.40 516.00 502.87 47,458
Jan 12, 2024 514.40 521.60 513.60 518.80 505.60 64,399
Jan 11, 2024 520.00 521.40 508.80 510.60 497.61 67,011
Jan 10, 2024 519.40 523.20 512.60 516.20 503.06 87,259
Jan 9, 2024 523.40 524.40 517.00 522.60 509.30 55,031
Jan 8, 2024 516.00 522.00 509.60 521.00 507.74 84,316
Jan 5, 2024 514.60 519.60 510.40 519.40 506.18 62,472
Jan 4, 2024 515.20 520.40 513.60 519.00 505.79 79,933
Jan 3, 2024 534.20 534.80 512.40 517.40 504.23 116,135
Dec 29, 2023 538.60 539.60 535.80 539.00 525.28 57,941
Dec 28, 2023 540.60 542.40 534.40 535.20 521.58 66,277
Dec 27, 2023 541.20 542.80 537.00 539.00 525.28 41,287
Dec 22, 2023 537.60 542.60 536.20 541.20 527.43 40,646
Dec 21, 2023 537.80 541.60 534.60 539.00 525.28 51,790
Dec 20, 2023 537.80 543.20 536.60 541.60 527.82 79,381
Dec 19, 2023 536.20 540.20 536.00 538.80 525.09 98,837
Dec 18, 2023 539.40 546.60 535.80 537.20 523.53 78,187
Dec 15, 2023 550.00 552.00 540.40 547.80 533.86 345,865
Dec 14, 2023 524.80 547.00 522.80 547.00 533.08 221,138
Dec 13, 2023 514.20 519.00 513.80 514.80 501.70 84,760
Dec 12, 2023 511.40 513.40 508.00 513.20 500.14 92,103
Dec 11, 2023 506.80 511.00 505.00 509.80 496.83 68,088
Dec 8, 2023 505.40 510.20 502.60 507.20 494.29 95,674
Dec 7, 2023 500.60 505.40 498.40 505.20 492.34 93,301
Dec 6, 2023 495.00 503.60 494.50 502.60 489.81 96,915
Dec 5, 2023 484.90 494.90 483.50 494.20 481.62 81,378
Dec 4, 2023 488.60 488.90 482.40 483.70 471.39 48,461
Dec 1, 2023 481.50 490.90 481.30 486.40 474.02 100,013
Nov 30, 2023 486.40 490.90 484.40 489.40 476.95 245,748
Nov 29, 2023 480.70 487.10 478.70 486.40 474.02 70,946
Nov 28, 2023 476.20 479.00 474.30 478.20 466.03 52,366
Nov 27, 2023 481.00 484.20 477.60 479.00 466.81 66,085
Nov 24, 2023 482.40 483.90 480.90 482.60 470.32 42,110
Nov 23, 2023 484.90 486.10 480.20 481.20 468.96 34,175
Nov 22, 2023 480.10 485.70 479.20 483.80 471.49 67,431
Nov 21, 2023 481.10 483.50 478.40 478.50 466.32 63,120
Nov 20, 2023 477.50 482.30 475.20 477.80 465.64 54,175
Nov 17, 2023 474.10 480.70 474.10 476.40 464.28 88,773
Nov 16, 2023 473.70 477.90 470.20 471.00 459.02 100,347
Nov 15, 2023 472.00 486.20 470.10 474.80 462.72 93,598
Nov 14, 2023 455.70 471.80 452.80 471.80 459.79 143,368
Nov 13, 2023 461.80 462.50 452.10 453.00 441.47 111,522
Nov 10, 2023 462.60 463.30 457.40 460.00 448.29 72,716
Nov 9, 2023 454.20 467.30 454.20 465.30 453.46 82,339
Nov 8, 2023 457.90 458.70 453.40 455.60 444.01 111,519
Nov 7, 2023 461.40 465.70 458.50 458.50 446.83 90,619
Nov 6, 2023 472.50 473.10 459.90 460.90 449.17 113,131
Nov 3, 2023 468.90 478.30 464.80 472.90 460.87 150,518
Nov 2, 2023 445.10 475.00 441.20 462.30 450.54 341,255
Nov 1, 2023 417.10 425.10 417.10 422.30 411.55 87,838
Oct 31, 2023 418.00 422.80 414.80 421.80 411.07 130,210
Oct 30, 2023 424.80 425.70 417.10 419.60 408.92 51,994
Oct 27, 2023 420.50 422.20 416.00 421.50 410.77 64,885
Oct 26, 2023 412.60 419.70 409.00 418.40 407.75 84,758
Oct 25, 2023 416.70 418.00 410.90 416.40 405.80 79,871

Related Tickers