Geberit AG (0QQ2.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 06:10PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 640.00 | 646.20 | 635.40 | 640.00 | 640.00 | 28,090 |
| 20 Jan 2022 | 645.00 | 652.20 | 633.20 | 645.00 | 645.00 | 21,767 |
| 19 Jan 2022 | 640.00 | 654.20 | 638.20 | 650.00 | 650.00 | 19,929 |
| 18 Jan 2022 | 645.00 | 649.20 | 638.60 | 645.00 | 645.00 | 36,830 |
| 17 Jan 2022 | 660.00 | 660.80 | 649.20 | 655.00 | 655.00 | 50,036 |
| 14 Jan 2022 | 665.00 | 675.79 | 649.60 | 655.00 | 655.00 | 39,407 |
| 13 Jan 2022 | 685.00 | 691.60 | 664.60 | 670.00 | 670.00 | 33,556 |
| 12 Jan 2022 | 690.00 | 703.60 | 690.20 | 702.50 | 702.50 | 170,842 |
| 11 Jan 2022 | 695.00 | 697.80 | 687.51 | 695.00 | 695.00 | 17,280 |
| 10 Jan 2022 | 707.50 | 710.00 | 679.00 | 685.00 | 685.00 | 11,109 |
| 07 Jan 2022 | 717.50 | 717.80 | 702.40 | 717.50 | 717.50 | 17,078 |
| 06 Jan 2022 | 737.50 | 730.00 | 713.40 | 722.50 | 722.50 | 13,346 |
| 05 Jan 2022 | 727.50 | 740.91 | 727.20 | 737.50 | 737.50 | 41,671 |
| 04 Jan 2022 | 742.50 | 752.00 | 731.00 | 737.50 | 737.50 | 14,016 |
| 31 Dec 2021 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | - |
| 30 Dec 2021 | 747.50 | 756.40 | 745.20 | 752.50 | 752.50 | 14,241 |
| 29 Dec 2021 | 747.50 | 755.40 | 746.20 | 747.50 | 747.50 | 9,589 |
| 24 Dec 2021 | 727.50 | 727.50 | 727.50 | 727.50 | 727.50 | - |
| 23 Dec 2021 | 727.50 | 736.99 | 723.20 | 727.50 | 727.50 | 7,118 |
| 22 Dec 2021 | 717.50 | 726.00 | 716.20 | 722.50 | 722.50 | 15,965 |
| 21 Dec 2021 | 727.50 | 729.80 | 715.40 | 722.50 | 722.50 | 33,538 |
| 20 Dec 2021 | 712.50 | 724.60 | 705.20 | 717.50 | 717.50 | 96,822 |
| 17 Dec 2021 | 737.50 | 733.20 | 716.60 | 722.50 | 722.50 | 48,211 |
| 16 Dec 2021 | 727.50 | 737.20 | 730.00 | 732.50 | 732.50 | 14,534 |
| 15 Dec 2021 | 712.50 | 729.40 | 721.60 | 722.50 | 722.50 | 16,907 |
| 14 Dec 2021 | 737.50 | 739.00 | 717.80 | 727.50 | 727.50 | 15,558 |
| 13 Dec 2021 | 737.50 | 740.60 | 733.60 | 732.50 | 732.50 | 61,693 |
| 10 Dec 2021 | 732.50 | 737.80 | 725.71 | 727.50 | 727.50 | 28,493 |
| 09 Dec 2021 | 742.50 | 743.00 | 734.20 | 737.50 | 737.50 | 48,343 |
| 08 Dec 2021 | 737.50 | 747.40 | 736.20 | 737.50 | 737.50 | 22,527 |
| 07 Dec 2021 | 717.50 | 738.20 | 720.00 | 732.50 | 732.50 | 53,406 |
| 06 Dec 2021 | 707.50 | 718.60 | 707.00 | 717.50 | 717.50 | 68,617 |
| 03 Dec 2021 | 702.50 | 712.80 | 701.40 | 707.50 | 707.50 | 19,609 |
| 02 Dec 2021 | 707.50 | 705.60 | 696.40 | 702.50 | 702.50 | 17,990 |
| 01 Dec 2021 | 712.50 | 712.80 | 700.40 | 702.50 | 702.50 | 32,477 |
| 30 Nov 2021 | 690.00 | 712.00 | 691.69 | 702.50 | 702.50 | 38,288 |
| 29 Nov 2021 | 690.00 | 705.40 | 695.80 | 702.50 | 702.50 | 18,854 |
| 26 Nov 2021 | 690.00 | 704.69 | 685.00 | 702.50 | 702.50 | 34,202 |
| 25 Nov 2021 | 695.00 | 705.60 | 696.80 | 702.50 | 702.50 | 18,634 |
| 24 Nov 2021 | 695.00 | 701.40 | 689.20 | 695.00 | 695.00 | 22,904 |
| 23 Nov 2021 | 717.50 | 719.40 | 695.20 | 695.00 | 695.00 | 11,715 |
| 22 Nov 2021 | 732.50 | 730.00 | 718.80 | 722.50 | 722.50 | 36,641 |
| 19 Nov 2021 | 732.50 | 740.40 | 730.20 | 737.50 | 737.50 | 29,491 |
| 18 Nov 2021 | 722.50 | 731.60 | 725.60 | 727.50 | 727.50 | 6,636 |
| 17 Nov 2021 | 722.50 | 725.00 | 717.00 | 717.50 | 717.50 | 24,010 |
| 16 Nov 2021 | 727.50 | 734.00 | 715.20 | 722.50 | 722.50 | 22,752 |
| 15 Nov 2021 | 737.50 | 742.19 | 734.00 | 737.50 | 737.50 | 94,504 |
| 12 Nov 2021 | 737.50 | 744.40 | 732.40 | 737.50 | 737.50 | 14,248 |
| 11 Nov 2021 | 727.50 | 737.60 | 723.40 | 732.50 | 732.50 | 19,627 |
| 10 Nov 2021 | 722.50 | 726.20 | 716.20 | 722.50 | 722.50 | 15,803 |
| 09 Nov 2021 | 722.50 | 726.40 | 722.60 | 722.50 | 722.50 | 6,518 |
| 08 Nov 2021 | 717.50 | 723.80 | 716.80 | 717.50 | 717.50 | 41,764 |
| 05 Nov 2021 | 727.50 | 729.80 | 715.60 | 722.50 | 722.50 | 13,679 |
| 04 Nov 2021 | 722.50 | 729.80 | 715.40 | 727.50 | 727.50 | 75,924 |
| 03 Nov 2021 | 727.50 | 740.80 | 708.60 | 712.50 | 712.50 | 20,685 |
| 02 Nov 2021 | 722.50 | 726.00 | 717.80 | 717.50 | 717.50 | 12,902 |
| 01 Nov 2021 | 717.50 | 723.40 | 717.00 | 717.50 | 717.50 | 4,132 |
| 29 Oct 2021 | 717.50 | 720.80 | 710.40 | 717.50 | 717.50 | 35,851 |
| 28 Oct 2021 | 717.50 | 723.00 | 712.60 | 722.50 | 722.50 | 91,328 |
| 27 Oct 2021 | 712.50 | 719.47 | 714.20 | 717.50 | 717.50 | 37,003 |
| 26 Oct 2021 | 717.50 | 724.20 | 712.00 | 717.50 | 717.50 | 17,115 |
| 25 Oct 2021 | 717.50 | 717.60 | 710.40 | 717.50 | 717.50 | 29,692 |
| 22 Oct 2021 | 712.50 | 720.60 | 711.00 | 712.50 | 712.50 | 11,487 |
| 21 Oct 2021 | 712.50 | 718.60 | 709.60 | 712.50 | 712.50 | 23,217 |
| 20 Oct 2021 | 712.50 | 724.40 | 712.00 | 722.50 | 722.50 | 24,098 |
| 19 Oct 2021 | 712.50 | 715.60 | 707.00 | 712.50 | 712.50 | 16,439 |
| 18 Oct 2021 | 707.50 | 709.60 | 702.20 | 702.50 | 702.50 | 23,055 |
| 15 Oct 2021 | 702.50 | 709.00 | 699.40 | 702.50 | 702.50 | 30,936 |
| 14 Oct 2021 | 695.00 | 701.40 | 695.60 | 695.00 | 695.00 | 28,285 |
| 13 Oct 2021 | 690.00 | 698.00 | 686.60 | 695.00 | 695.00 | 7,636 |
| 12 Oct 2021 | 685.00 | 692.60 | 675.20 | 685.00 | 685.00 | 56,261 |
| 11 Oct 2021 | 680.00 | 686.30 | 679.04 | 680.00 | 680.00 | 8,895 |
| 08 Oct 2021 | 690.00 | 695.20 | 683.20 | 690.00 | 690.00 | 11,057 |
| 07 Oct 2021 | 685.00 | 693.60 | 687.60 | 690.00 | 690.00 | 21,232 |
| 06 Oct 2021 | 680.00 | 683.60 | 668.20 | 680.00 | 680.00 | 20,216 |
| 05 Oct 2021 | 675.00 | 682.80 | 672.80 | 675.00 | 675.00 | 87,926 |
| 04 Oct 2021 | 675.00 | 681.20 | 672.93 | 675.00 | 675.00 | 13,518 |
| 01 Oct 2021 | 685.00 | 692.00 | 680.20 | 685.00 | 685.00 | 19,709 |
| 30 Sept 2021 | 690.00 | 699.20 | 687.40 | 695.00 | 695.00 | 28,056 |
| 29 Sept 2021 | 690.00 | 699.60 | 688.00 | 695.00 | 695.00 | 11,245 |
| 28 Sept 2021 | 690.00 | 694.40 | 676.80 | 680.00 | 680.00 | 61,174 |
| 27 Sept 2021 | 717.50 | 723.00 | 696.80 | 702.50 | 702.50 | 62,146 |
| 24 Sept 2021 | 732.50 | 733.00 | 717.40 | 722.50 | 722.50 | 19,109 |
| 23 Sept 2021 | 742.50 | 749.26 | 739.90 | 742.50 | 742.50 | 7,162 |
| 22 Sept 2021 | 747.50 | 750.20 | 737.80 | 747.50 | 747.50 | 16,108 |
| 21 Sept 2021 | 737.50 | 750.00 | 741.60 | 742.50 | 742.50 | 9,093 |
| 20 Sept 2021 | 737.50 | 742.60 | 735.20 | 737.50 | 737.50 | 18,699 |
| 17 Sept 2021 | 752.50 | 760.60 | 745.00 | 747.50 | 747.50 | 27,356 |
| 16 Sept 2021 | 747.50 | 756.60 | 750.00 | 752.50 | 752.50 | 6,521 |
| 15 Sept 2021 | 767.50 | 765.22 | 751.20 | 752.50 | 752.50 | 13,302 |
| 14 Sept 2021 | 762.50 | 766.40 | 759.60 | 762.50 | 762.50 | 9,083 |
| 13 Sept 2021 | 757.50 | 771.60 | 760.00 | 762.60 | 762.60 | 11,084 |
| 10 Sept 2021 | 762.50 | 767.20 | 758.40 | 762.50 | 762.50 | 36,876 |
| 09 Sept 2021 | 757.50 | 767.60 | 755.60 | 762.50 | 762.50 | 27,319 |
| 08 Sept 2021 | 767.50 | 763.40 | 756.12 | 762.50 | 762.50 | 15,753 |
| 07 Sept 2021 | 767.50 | 768.60 | 762.40 | 762.50 | 762.50 | 17,632 |
| 06 Sept 2021 | 767.50 | 768.40 | 764.00 | 762.50 | 762.50 | 9,755 |
| 03 Sept 2021 | 762.50 | 769.40 | 754.60 | 757.50 | 757.50 | 8,949 |
| 02 Sept 2021 | 762.50 | 772.40 | 767.00 | 772.50 | 772.50 | 28,565 |
| 01 Sept 2021 | 762.50 | 769.60 | 760.20 | 767.50 | 767.50 | 8,067 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
