Swiss - Delayed Quote • CHF
Geberit AG (GEBN.SW)
At close: 5:31 PM GMT+2
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 | 63,618 |
| 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 | 68,055 |
| 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 |
| Oct 24, 2023 | 419.50 | 421.90 | 416.00 | 417.90 | 407.27 | 75,626 |
| Oct 23, 2023 | 417.50 | 420.20 | 414.50 | 419.50 | 408.83 | 92,904 |
| Oct 20, 2023 | 421.10 | 422.20 | 414.90 | 416.90 | 406.29 | 168,545 |
| Oct 19, 2023 | 426.00 | 432.70 | 424.50 | 427.70 | 416.82 | 92,886 |
| Oct 18, 2023 | 439.60 | 440.80 | 425.80 | 429.00 | 418.08 | 93,949 |
| Oct 17, 2023 | 448.70 | 448.70 | 434.50 | 443.40 | 432.12 | 95,241 |
| Oct 16, 2023 | 449.00 | 456.50 | 446.30 | 452.30 | 440.79 | 60,528 |
| Oct 13, 2023 | 457.00 | 459.70 | 449.40 | 449.70 | 438.26 | 87,855 |
| Oct 12, 2023 | 462.60 | 468.80 | 457.50 | 457.60 | 445.96 | 83,161 |
| Oct 11, 2023 | 458.20 | 462.60 | 453.90 | 462.60 | 450.83 | 73,587 |
| Oct 10, 2023 | 455.00 | 462.60 | 453.90 | 461.80 | 450.05 | 74,558 |
| Oct 9, 2023 | 452.60 | 454.80 | 446.10 | 451.80 | 440.30 | 62,928 |
| Oct 6, 2023 | 450.60 | 459.60 | 449.40 | 455.20 | 443.62 | 104,540 |
| Oct 5, 2023 | 454.60 | 456.40 | 450.30 | 451.20 | 439.72 | 83,809 |
| Oct 4, 2023 | 454.70 | 457.30 | 446.40 | 451.70 | 440.21 | 108,166 |
| Oct 3, 2023 | 449.10 | 462.10 | 449.10 | 459.40 | 447.71 | 89,978 |
| Oct 2, 2023 | 457.00 | 461.80 | 448.30 | 452.80 | 441.28 | 99,056 |
| Sep 29, 2023 | 455.60 | 464.70 | 454.60 | 459.00 | 447.32 | 114,809 |
| Sep 28, 2023 | 451.90 | 454.10 | 446.70 | 452.70 | 441.18 | 57,798 |
| Sep 27, 2023 | 450.10 | 451.90 | 447.90 | 450.80 | 439.33 | 71,673 |
| Sep 26, 2023 | 446.50 | 451.80 | 444.00 | 449.70 | 438.26 | 77,057 |
| Sep 25, 2023 | 449.10 | 453.10 | 446.10 | 451.10 | 439.62 | 96,860 |
| Sep 22, 2023 | 450.00 | 453.20 | 447.70 | 451.30 | 439.82 | 64,566 |
| Sep 21, 2023 | 452.00 | 458.30 | 451.30 | 453.70 | 442.16 | 77,877 |
| Sep 20, 2023 | 455.00 | 458.40 | 453.10 | 456.30 | 444.69 | 79,383 |
| Sep 19, 2023 | 450.40 | 451.50 | 444.40 | 447.20 | 435.82 | 87,459 |
| Sep 18, 2023 | 455.40 | 457.20 | 450.90 | 452.70 | 441.18 | 105,560 |
| Sep 15, 2023 | 457.20 | 459.40 | 455.30 | 457.40 | 445.76 | 239,754 |
| Sep 14, 2023 | 447.20 | 452.50 | 445.10 | 451.00 | 439.52 | 94,774 |
| Sep 13, 2023 | 441.30 | 446.60 | 441.20 | 446.00 | 434.65 | 114,813 |
| Sep 12, 2023 | 449.70 | 450.30 | 444.60 | 445.80 | 434.46 | 83,517 |
| Sep 11, 2023 | 449.90 | 451.30 | 447.40 | 448.90 | 437.48 | 53,924 |
| Sep 8, 2023 | 449.30 | 450.40 | 445.80 | 447.20 | 435.82 | 107,196 |
| Sep 7, 2023 | 447.40 | 451.60 | 447.10 | 449.60 | 438.16 | 61,561 |
| Sep 6, 2023 | 445.80 | 452.30 | 445.70 | 450.10 | 438.65 | 56,673 |
| Sep 5, 2023 | 452.50 | 453.00 | 448.40 | 450.40 | 438.94 | 75,531 |
| Sep 4, 2023 | 457.00 | 460.40 | 455.20 | 456.40 | 444.79 | 41,887 |
| Sep 1, 2023 | 455.30 | 458.90 | 454.00 | 455.40 | 443.81 | 70,797 |
| Aug 31, 2023 | 456.10 | 459.70 | 455.00 | 458.60 | 446.93 | 135,428 |
| Aug 30, 2023 | 452.40 | 454.00 | 448.40 | 453.80 | 442.25 | 57,492 |
| Aug 29, 2023 | 449.10 | 453.20 | 445.40 | 451.70 | 440.21 | 63,138 |
| Aug 28, 2023 | 445.20 | 449.90 | 445.10 | 448.30 | 436.89 | 67,939 |
| Aug 25, 2023 | 441.90 | 445.50 | 440.20 | 443.20 | 431.92 | 86,311 |
| Aug 24, 2023 | 448.50 | 450.50 | 442.90 | 444.80 | 433.48 | 119,311 |
| Aug 23, 2023 | 443.70 | 446.60 | 443.20 | 444.80 | 433.48 | 61,866 |
| Aug 22, 2023 | 442.40 | 445.50 | 440.90 | 442.90 | 431.63 | 78,571 |
| Aug 21, 2023 | 440.10 | 443.50 | 439.80 | 441.40 | 430.17 | 95,012 |
| Aug 18, 2023 | 437.40 | 444.20 | 433.50 | 442.80 | 431.53 | 167,634 |
| Aug 17, 2023 | 453.70 | 460.60 | 441.30 | 441.50 | 430.27 | 235,898 |
| Aug 16, 2023 | 470.00 | 472.40 | 466.40 | 467.70 | 455.80 | 137,803 |
| Aug 15, 2023 | 474.20 | 477.80 | 469.40 | 470.70 | 458.72 | 64,707 |
| Aug 14, 2023 | 472.30 | 479.40 | 472.30 | 476.70 | 464.57 | 51,499 |
| Aug 11, 2023 | 480.90 | 481.60 | 472.50 | 474.30 | 462.23 | 66,861 |
| Aug 10, 2023 | 483.00 | 486.20 | 477.90 | 483.70 | 471.39 | 60,000 |
| Aug 9, 2023 | 486.40 | 488.30 | 481.60 | 481.90 | 469.64 | 81,433 |
| Aug 8, 2023 | 488.50 | 491.40 | 482.30 | 482.90 | 470.61 | 49,089 |
| Aug 7, 2023 | 489.70 | 492.90 | 486.50 | 490.60 | 478.12 | 55,085 |
| Aug 4, 2023 | 483.70 | 492.10 | 478.80 | 492.10 | 479.58 | 76,272 |
| Aug 3, 2023 | 484.00 | 487.30 | 480.00 | 484.10 | 471.78 | 53,264 |
| Aug 2, 2023 | 482.20 | 489.70 | 481.00 | 485.70 | 473.34 | 102,734 |
| Jul 31, 2023 | 494.00 | 496.70 | 491.50 | 493.40 | 480.85 | 56,804 |
| Jul 28, 2023 | 494.20 | 496.40 | 489.00 | 495.20 | 482.60 | 56,818 |
| Jul 27, 2023 | 487.60 | 500.40 | 487.20 | 496.60 | 483.96 | 114,494 |
| Jul 26, 2023 | 483.40 | 485.10 | 479.50 | 483.60 | 471.29 | 48,703 |
| Jul 25, 2023 | 476.20 | 485.40 | 474.10 | 484.50 | 472.17 | 63,433 |
| Jul 24, 2023 | 471.10 | 477.60 | 470.30 | 474.60 | 462.52 | 67,141 |
| Jul 21, 2023 | 472.60 | 478.10 | 471.40 | 476.90 | 464.76 | 73,192 |
| Jul 20, 2023 | 482.00 | 484.50 | 472.80 | 474.20 | 462.13 | 112,512 |
| Jul 19, 2023 | 469.50 | 477.10 | 469.50 | 474.10 | 462.04 | 61,542 |
| Jul 18, 2023 | 464.90 | 469.30 | 463.70 | 469.00 | 457.07 | 47,021 |
| Jul 17, 2023 | 470.90 | 471.20 | 463.90 | 465.40 | 453.56 | 64,311 |
| Jul 14, 2023 | 462.80 | 471.40 | 462.40 | 471.40 | 459.40 | 65,685 |
| Jul 13, 2023 | 467.30 | 469.00 | 464.50 | 464.50 | 452.68 | 63,507 |
| Jul 12, 2023 | 456.20 | 472.40 | 452.80 | 469.20 | 457.26 | 121,832 |
| Jul 11, 2023 | 450.40 | 455.00 | 447.20 | 454.00 | 442.45 | 79,790 |
| Jul 10, 2023 | 442.70 | 447.30 | 441.00 | 445.70 | 434.36 | 60,074 |
| Jul 7, 2023 | 441.80 | 447.70 | 440.50 | 444.60 | 433.29 | 86,514 |
| Jul 6, 2023 | 435.00 | 449.10 | 434.00 | 441.30 | 430.07 | 159,033 |
| Jul 5, 2023 | 461.00 | 461.10 | 453.80 | 455.30 | 443.71 | 85,818 |
| Jul 4, 2023 | 462.90 | 463.50 | 459.90 | 463.20 | 451.41 | 39,986 |
| Jul 3, 2023 | 468.60 | 470.70 | 462.80 | 462.80 | 451.02 | 61,274 |
| Jun 30, 2023 | 462.30 | 470.40 | 462.20 | 468.10 | 456.19 | 98,969 |
| Jun 29, 2023 | 466.30 | 466.30 | 458.30 | 459.80 | 448.10 | 76,522 |
| Jun 28, 2023 | 463.30 | 467.90 | 461.70 | 464.90 | 453.07 | 78,193 |
| Jun 27, 2023 | 456.80 | 459.70 | 454.90 | 457.70 | 446.05 | 104,260 |
| Jun 26, 2023 | 454.50 | 455.90 | 450.00 | 455.90 | 444.30 | 81,934 |
| Jun 23, 2023 | 447.60 | 454.70 | 445.80 | 454.70 | 443.13 | 96,466 |
| Jun 22, 2023 | 450.00 | 452.00 | 447.70 | 452.00 | 440.50 | 106,183 |
| Jun 21, 2023 | 459.10 | 459.20 | 450.70 | 450.70 | 439.23 | 103,627 |
| Jun 20, 2023 | 468.00 | 468.00 | 459.10 | 459.10 | 447.42 | 151,427 |
| Jun 19, 2023 | 485.10 | 485.10 | 470.50 | 472.30 | 460.28 | 91,016 |
| Jun 16, 2023 | 487.10 | 489.60 | 482.80 | 488.30 | 475.87 | 238,852 |
| Jun 15, 2023 | 490.00 | 491.90 | 481.60 | 487.80 | 475.39 | 76,421 |
| Jun 14, 2023 | 492.50 | 494.90 | 489.40 | 491.20 | 478.70 | 77,788 |
| Jun 13, 2023 | 493.20 | 498.70 | 492.30 | 493.00 | 480.46 | 109,045 |
| Jun 12, 2023 | 489.50 | 492.40 | 488.20 | 490.90 | 478.41 | 80,521 |
| Jun 9, 2023 | 496.30 | 497.70 | 486.60 | 486.60 | 474.22 | 57,014 |
| Jun 8, 2023 | 497.40 | 500.80 | 495.50 | 496.90 | 484.26 | 50,000 |
| Jun 7, 2023 | 498.10 | 503.00 | 494.40 | 498.50 | 485.82 | 66,793 |
| Jun 6, 2023 | 493.00 | 502.40 | 493.00 | 501.40 | 488.64 | 58,019 |
| Jun 5, 2023 | 499.30 | 501.40 | 494.00 | 494.00 | 481.43 | 50,878 |
| Jun 2, 2023 | 492.60 | 498.50 | 492.60 | 498.50 | 485.82 | 83,193 |
| Jun 1, 2023 | 485.40 | 489.80 | 483.20 | 488.00 | 475.58 | 61,059 |
| May 31, 2023 | 485.50 | 490.00 | 481.50 | 482.40 | 470.12 | 396,661 |
| May 30, 2023 | 491.20 | 493.40 | 487.30 | 489.00 | 476.56 | 54,007 |
| May 26, 2023 | 486.80 | 491.70 | 484.90 | 491.30 | 478.80 | 75,673 |
| May 25, 2023 | 488.40 | 489.00 | 481.70 | 485.50 | 473.15 | 52,802 |
| May 24, 2023 | 488.00 | 488.00 | 481.60 | 485.90 | 473.54 | 100,412 |
| May 23, 2023 | 499.70 | 499.70 | 491.60 | 491.60 | 479.09 | 60,204 |
| May 22, 2023 | 503.20 | 505.20 | 498.20 | 499.80 | 487.08 | 119,741 |
| May 19, 2023 | 499.40 | 508.40 | 499.40 | 506.80 | 493.90 | 87,636 |
| May 17, 2023 | 493.00 | 495.60 | 489.50 | 494.40 | 481.82 | 96,494 |
| May 16, 2023 | 502.60 | 502.60 | 494.10 | 496.20 | 483.57 | 75,770 |
| May 15, 2023 | 504.40 | 505.80 | 501.40 | 502.80 | 490.01 | 53,993 |
| May 12, 2023 | 495.00 | 503.80 | 495.00 | 501.00 | 488.25 | 67,164 |
| May 11, 2023 | 500.80 | 506.60 | 500.80 | 502.80 | 490.01 | 133,298 |
| May 10, 2023 | 503.80 | 509.40 | 496.80 | 501.20 | 488.45 | 98,610 |
| May 9, 2023 | 512.00 | 513.60 | 507.80 | 510.80 | 497.80 | 96,132 |
| May 8, 2023 | 510.80 | 513.80 | 508.40 | 512.60 | 499.56 | 66,694 |
| May 5, 2023 | 508.20 | 515.80 | 506.60 | 513.40 | 500.34 | 75,395 |
| May 4, 2023 | 501.00 | 510.20 | 498.40 | 510.20 | 497.22 | 97,931 |
| May 3, 2023 | 502.20 | 508.80 | 501.00 | 503.40 | 490.59 | 94,794 |
| May 2, 2023 | 525.00 | 528.40 | 491.90 | 499.40 | 486.69 | 181,875 |
| Apr 28, 2023 | 501.20 | 509.20 | 496.70 | 506.80 | 493.90 | 154,678 |
| Apr 27, 2023 | 484.70 | 496.20 | 480.80 | 495.90 | 483.28 | 115,934 |
| Apr 26, 2023 | 490.40 | 490.40 | 478.90 | 484.80 | 472.46 | 126,489 |
Related Tickers
STO3.DE Sto SE & Co. KGaA
148.40
+0.54%
ARBN.SW Arbonia AG
12.10
+2.54%
BEAN.SW BELIMO Holding AG
425.40
+1.38%
SWTQ.SW Schweiter Technologies AG
408.50
+0.62%
FORN.SW Forbo Holding AG
1,064.00
+1.33%
AWI Armstrong World Industries, Inc.
116.65
+0.77%
TPK.L Travis Perkins plc
764.00
+6.18%
JSGRY LIXIL Corporation
21.36
-1.82%
EPWN.L Epwin Group Plc
88.00
+1.15%
UUU.DE 3U Holding AG
2.0850
-0.23%