Advertisement
Advertisement
U.S. markets close in 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Geberit AG (GEBN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
464.30+3.90 (+0.85%)
At close: 05:30PM CET
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022461.60469.90457.00464.30464.30119,551
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 2022452.40456.30445.30445.60445.60104,961
Nov 28, 2022461.70463.50454.10454.10454.1095,261
Nov 25, 2022469.20469.20463.50465.40465.4047,443
Nov 24, 2022466.50474.20464.00467.50467.5063,944
Nov 23, 2022461.10465.80454.10464.80464.80106,766
Nov 22, 2022458.50460.60452.40459.20459.2071,060
Nov 21, 2022463.80463.80454.80457.40457.4087,338
Nov 18, 2022462.30466.50453.80465.10465.10115,089
Nov 17, 2022464.50470.80455.10457.60457.6098,095
Nov 16, 2022481.80483.10460.10462.40462.40130,660
Nov 15, 2022484.20485.10475.40480.90480.9096,054
Nov 14, 2022490.90491.90479.00481.50481.50142,888
Nov 11, 2022478.90490.40476.90490.40490.40178,576
Nov 10, 2022439.50477.50435.40477.50477.50218,504
Nov 09, 2022435.00443.30433.80441.50441.50122,687
Nov 08, 2022421.60438.80417.60436.20436.20176,217
Nov 07, 2022415.90423.30414.50419.50419.50165,717
Nov 04, 2022407.90423.40407.60419.20419.20196,296
Nov 03, 2022410.00421.20406.60410.50410.50322,658
Nov 02, 2022441.50447.30438.40443.70443.70131,454
Nov 01, 2022448.00454.10439.40440.40440.4097,922
Oct 31, 2022449.30449.30444.50445.30445.30103,116
Oct 28, 2022448.90453.00441.70449.00449.0081,130
Oct 27, 2022456.30456.30447.80453.80453.8093,148
Oct 26, 2022453.40459.60451.20458.80458.80113,371
Oct 25, 2022447.80452.50441.10452.50452.5087,671
Oct 24, 2022432.10444.20432.10441.20441.20108,170
Oct 21, 2022434.00434.00420.20427.60427.60185,550
Oct 20, 2022431.80439.80430.90438.70438.7082,868
Oct 19, 2022449.60449.60436.30436.30436.3094,770
Oct 18, 2022445.30451.70442.70448.70448.70117,767
Oct 17, 2022427.10442.00423.30439.40439.40116,975
Oct 14, 2022428.50439.50428.10431.30431.30135,716
Oct 13, 2022419.30424.90408.20424.10424.10114,295
Oct 12, 2022421.90426.30419.10422.20422.2083,313
Oct 11, 2022425.20428.30419.40422.80422.80105,133
Oct 10, 2022420.10431.80418.70427.00427.00105,736
Oct 07, 2022433.90437.10420.40423.10423.10116,560
Oct 06, 2022443.40444.30435.70436.80436.8090,347
Oct 05, 2022441.00446.40436.00437.60437.60123,615
Oct 04, 2022430.30445.70430.30444.60444.60152,736
Oct 03, 2022422.20430.00415.30429.90429.90106,715
Sep 30, 2022414.90427.90414.90427.50427.50136,778
Sep 29, 2022421.40421.40409.50411.50411.50158,202
Sep 28, 2022411.00422.80406.50422.10422.10173,580
Sep 27, 2022419.70422.50413.40414.10414.10130,861
Sep 26, 2022411.00419.60410.00416.20416.20149,516
Sep 23, 2022415.00420.40409.20412.90412.90124,251
Sep 22, 2022419.00428.60417.60418.60418.60127,213
Sep 21, 2022418.70430.40416.40430.40430.40130,590
Sep 20, 2022434.90435.50420.40422.00422.00141,511
Sep 19, 2022429.70434.50426.10431.50431.5075,637
Sep 16, 2022432.10434.90429.20430.00430.00221,669
Sep 15, 2022438.10442.60433.70434.80434.8088,302
Sep 14, 2022444.10447.30436.30437.40437.4095,509
Sep 13, 2022462.70465.70446.10446.50446.50115,966
Sep 12, 2022457.10465.30455.00462.50462.50100,057
Sep 09, 2022448.80455.70448.30453.70453.7099,839
Sep 08, 2022450.00451.20440.20449.20449.2092,598
Sep 07, 2022442.90451.70439.20448.50448.50126,067
Sep 06, 2022441.50452.10441.50444.40444.4081,613
Sep 05, 2022442.00445.70437.40442.60442.6094,579
Sep 02, 2022443.20454.60441.40454.30454.30105,299
Sep 01, 2022447.20447.90438.10438.10438.10113,256
Aug 31, 2022458.70460.40450.40452.90452.90158,643
Aug 30, 2022454.90465.00452.30457.00457.00117,915
Aug 29, 2022452.00455.60447.20452.90452.9084,987
Aug 26, 2022463.90466.60456.00456.10456.10115,143
Aug 25, 2022460.40463.60453.50462.00462.00140,079
Aug 24, 2022464.10464.10455.30458.20458.20130,649
Aug 23, 2022470.00476.10465.80465.80465.80120,866
Aug 22, 2022476.50480.80471.30473.80473.80113,970
Aug 19, 2022486.50496.30478.30478.80478.80143,618
Aug 18, 2022476.90495.80466.90488.50488.50241,448
Aug 17, 2022501.80504.60495.10495.30495.3092,679
Aug 16, 2022509.20509.20495.10500.80500.8087,082
Aug 15, 2022506.40512.00504.20508.60508.6049,139
Aug 12, 2022508.60514.40505.40505.60505.60108,355
Aug 11, 2022505.00512.60499.20510.40510.40140,623
Aug 10, 2022484.00501.20478.40501.20501.2099,423
Aug 09, 2022502.00503.80484.50486.40486.40112,237
Aug 08, 2022492.50504.40491.70501.20501.2089,566
Aug 05, 2022504.60512.60487.40487.80487.8098,816
Aug 04, 2022498.60506.60498.40503.40503.4093,473
Aug 03, 2022489.50498.30487.60498.30498.3080,393
Aug 02, 2022496.90496.90484.10491.70491.70112,209
Jul 29, 2022485.80503.20485.60498.90498.90137,283
Jul 28, 2022477.30487.30476.50482.30482.3093,704
Jul 27, 2022479.60481.90473.00474.30474.3082,594
Jul 26, 2022489.20489.20479.00479.00479.0079,522
Jul 25, 2022492.90494.40487.10489.40489.4083,836
Jul 22, 2022500.00502.00492.80493.40493.40112,915
Jul 21, 2022490.40502.60490.00501.80501.80114,197
Jul 20, 2022486.60495.00483.50489.20489.2098,639
Jul 19, 2022478.20487.00474.60484.70484.70116,153
Jul 18, 2022477.00483.20476.40481.60481.6076,976
Jul 15, 2022471.70476.50470.40475.80475.8098,173
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement