Singapore markets closed

Geberit AG (GEBN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
542.20-7.80 (-1.42%)
At close: 05:30PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024551.40551.40537.80542.20542.2070,792
13 Jun 2024550.40553.00544.80550.00550.0075,359
12 Jun 2024549.00561.00539.20554.00554.0089,134
11 Jun 2024554.00555.60546.60547.60547.6056,737
10 Jun 2024547.80553.00546.40551.80551.8050,773
07 Jun 2024558.80558.80547.40550.80550.8048,055
06 Jun 2024556.80563.00554.00556.00556.0063,835
05 Jun 2024548.40553.00548.40552.80552.8041,422
04 Jun 2024551.20553.80546.20548.40548.4050,563
03 Jun 2024557.00558.40549.40552.20552.2065,379
31 May 2024555.40555.60550.20550.40550.40252,779
30 May 2024552.00557.40549.00556.40556.4058,357
29 May 2024555.00558.80553.80554.20554.2064,763
28 May 2024570.00571.20559.80560.60560.6070,606
27 May 2024568.00569.40564.60568.60568.6044,188
24 May 2024560.00568.80559.00568.80568.8057,468
23 May 2024562.00568.00561.60564.80564.8063,971
22 May 2024557.00561.40553.80561.40561.4063,299
21 May 2024561.60561.80557.00558.20558.2072,467
17 May 2024566.60567.80558.80561.40561.4083,304
16 May 2024568.60569.80564.40565.60565.6064,509
15 May 2024556.00569.40555.60566.20566.20108,707
14 May 2024547.60555.00541.80555.00555.0082,120
13 May 2024552.00554.40547.80550.00550.0081,012
10 May 2024552.60557.60547.40550.60550.60107,166
08 May 2024552.00556.60544.80549.60549.60135,694
07 May 2024533.40548.60531.00539.20539.20223,390
06 May 2024510.00518.00508.60515.20515.2087,509
03 May 2024495.10510.60493.70506.20506.20103,659
02 May 2024491.00494.50488.50491.80491.8081,677
30 Apr 2024499.70499.80493.40493.60493.6065,288
29 Apr 2024496.20499.10492.80498.70498.7062,297
26 Apr 2024487.40496.60487.40495.50495.5076,002
25 Apr 2024490.80495.00477.50483.20483.2063,638
24 Apr 2024493.00495.00488.80489.60489.6075,781
23 Apr 2024485.10493.90482.10491.40491.4068,550
22 Apr 2024488.20490.00485.00485.10485.1074,895
19 Apr 2024480.00486.80477.70485.50485.50136,133
19 Apr 202412.7 Dividend
18 Apr 2024501.80502.40492.60499.10486.4079,139
17 Apr 2024498.40504.20496.40498.50485.8284,990
16 Apr 2024499.40504.40498.90499.60486.8995,319
15 Apr 2024507.00512.00502.60507.40494.4955,171
12 Apr 2024515.40517.40498.90502.80490.0181,735
11 Apr 2024508.60510.40502.40510.40497.4177,650
10 Apr 2024521.00521.80502.40507.80494.88147,662
09 Apr 2024519.60523.60517.40518.40505.2163,541
08 Apr 2024522.00523.40519.00523.00509.6950,786
05 Apr 2024516.60520.20515.00520.20506.9665,236
04 Apr 2024528.00529.80521.20523.40510.0882,839
03 Apr 2024521.40530.40519.40528.20514.7682,564
02 Apr 2024533.60533.80521.20522.20508.9172,613
28 Mar 2024533.00535.20530.20533.00519.4468,554
27 Mar 2024531.40532.80526.60532.80519.2462,686
26 Mar 2024529.40536.00526.60533.20519.6371,728
25 Mar 2024536.20537.60528.60529.80516.3257,688
22 Mar 2024543.40546.40535.00535.40521.7893,591
21 Mar 2024547.40556.60543.20545.60531.72126,663
20 Mar 2024531.00543.00531.00540.80527.0483,445
19 Mar 2024526.80532.00524.20530.40516.9077,027
18 Mar 2024529.80532.00525.00527.00513.5980,312
15 Mar 2024521.20535.40521.20528.80515.34300,652
14 Mar 2024524.40532.80520.80524.20510.8695,246
13 Mar 2024519.40528.40512.00526.20512.81209,221
12 Mar 2024527.60538.00526.40537.60523.9293,618
11 Mar 2024521.20526.80519.40526.60513.2080,272
08 Mar 2024523.00528.20521.60526.60513.2084,238
07 Mar 2024521.20525.00516.00523.00509.6991,586
06 Mar 2024512.80521.80512.60521.80508.5261,517
05 Mar 2024515.20518.60513.20514.40501.3145,229
04 Mar 2024518.00518.60514.00517.60504.4350,996
01 Mar 2024516.60520.00511.80517.80504.6270,287
29 Feb 2024512.80518.40512.80513.20500.14130,032
28 Feb 2024517.80518.80509.40511.40498.3981,339
27 Feb 2024517.40521.20515.40518.60505.4054,309
26 Feb 2024522.60523.80515.40518.00504.8283,996
23 Feb 2024517.60525.00515.60523.80510.4765,930
22 Feb 2024512.80517.60511.40515.60502.4871,551
21 Feb 2024511.40515.60511.00514.80501.7060,165
20 Feb 2024510.80513.00508.00511.80498.7853,882
19 Feb 2024509.80510.80504.80509.60496.6358,409
16 Feb 2024504.00517.00504.00512.40499.3687,911
15 Feb 2024510.00510.20502.20505.80492.9372,963
14 Feb 2024496.90508.20496.90504.80491.9570,473
13 Feb 2024507.60510.80486.20499.20486.50101,098
12 Feb 2024499.00509.80497.30508.80495.85113,935
09 Feb 2024493.10497.40490.70492.50479.9749,231
08 Feb 2024495.10499.80494.20495.40482.7957,683
07 Feb 2024494.60497.40491.00495.50482.8966,158
06 Feb 2024495.40497.30488.60495.70483.0950,028
05 Feb 2024492.50496.10490.50492.30479.7761,782
02 Feb 2024502.20505.20494.40495.20482.6051,974
01 Feb 2024497.20504.00496.90499.50486.7952,104
31 Jan 2024510.00510.80500.20500.20487.4777,768
30 Jan 2024504.60508.60503.80506.80493.9041,509
29 Jan 2024505.00505.60499.00503.00490.2063,500
26 Jan 2024499.80509.40499.40506.20493.3262,351
25 Jan 2024495.00501.20494.90501.20488.4548,316
24 Jan 2024499.90501.60497.10497.80485.1367,853
23 Jan 2024493.80499.30492.40495.30482.7076,011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...