Geberit AG (GEBN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 566.60 | 567.80 | 558.80 | 561.40 | 561.40 | 83,304 |
| 16 May 2024 | 568.60 | 569.80 | 564.40 | 565.60 | 565.60 | 64,509 |
| 15 May 2024 | 556.00 | 569.40 | 555.60 | 566.20 | 566.20 | 108,707 |
| 14 May 2024 | 547.60 | 555.00 | 541.80 | 555.00 | 555.00 | 82,120 |
| 13 May 2024 | 552.00 | 554.40 | 547.80 | 550.00 | 550.00 | 81,012 |
| 10 May 2024 | 552.60 | 557.60 | 547.40 | 550.60 | 550.60 | 107,166 |
| 08 May 2024 | 552.00 | 556.60 | 544.80 | 549.60 | 549.60 | 135,694 |
| 07 May 2024 | 533.40 | 548.60 | 531.00 | 539.20 | 539.20 | 223,390 |
| 06 May 2024 | 510.00 | 518.00 | 508.60 | 515.20 | 515.20 | 87,509 |
| 03 May 2024 | 495.10 | 510.60 | 493.70 | 506.20 | 506.20 | 103,659 |
| 02 May 2024 | 491.00 | 494.50 | 488.50 | 491.80 | 491.80 | 81,677 |
| 30 Apr 2024 | 499.70 | 499.80 | 493.40 | 493.60 | 493.60 | 65,288 |
| 29 Apr 2024 | 496.20 | 499.10 | 492.80 | 498.70 | 498.70 | 62,297 |
| 26 Apr 2024 | 487.40 | 496.60 | 487.40 | 495.50 | 495.50 | 76,002 |
| 25 Apr 2024 | 490.80 | 495.00 | 477.50 | 483.20 | 483.20 | 63,638 |
| 24 Apr 2024 | 493.00 | 495.00 | 488.80 | 489.60 | 489.60 | 75,781 |
| 23 Apr 2024 | 485.10 | 493.90 | 482.10 | 491.40 | 491.40 | 68,550 |
| 22 Apr 2024 | 488.20 | 490.00 | 485.00 | 485.10 | 485.10 | 74,895 |
| 19 Apr 2024 | 480.00 | 486.80 | 477.70 | 485.50 | 485.50 | 136,133 |
| 19 Apr 2024 | 12.7 Dividend | |||||
| 18 Apr 2024 | 501.80 | 502.40 | 492.60 | 499.10 | 486.40 | 79,139 |
| 17 Apr 2024 | 498.40 | 504.20 | 496.40 | 498.50 | 485.82 | 84,990 |
| 16 Apr 2024 | 499.40 | 504.40 | 498.90 | 499.60 | 486.89 | 95,319 |
| 15 Apr 2024 | 507.00 | 512.00 | 502.60 | 507.40 | 494.49 | 55,171 |
| 12 Apr 2024 | 515.40 | 517.40 | 498.90 | 502.80 | 490.01 | 81,735 |
| 11 Apr 2024 | 508.60 | 510.40 | 502.40 | 510.40 | 497.41 | 77,650 |
| 10 Apr 2024 | 521.00 | 521.80 | 502.40 | 507.80 | 494.88 | 147,662 |
| 09 Apr 2024 | 519.60 | 523.60 | 517.40 | 518.40 | 505.21 | 63,541 |
| 08 Apr 2024 | 522.00 | 523.40 | 519.00 | 523.00 | 509.69 | 50,786 |
| 05 Apr 2024 | 516.60 | 520.20 | 515.00 | 520.20 | 506.96 | 65,236 |
| 04 Apr 2024 | 528.00 | 529.80 | 521.20 | 523.40 | 510.08 | 82,839 |
| 03 Apr 2024 | 521.40 | 530.40 | 519.40 | 528.20 | 514.76 | 82,564 |
| 02 Apr 2024 | 533.60 | 533.80 | 521.20 | 522.20 | 508.91 | 72,613 |
| 28 Mar 2024 | 533.00 | 535.20 | 530.20 | 533.00 | 519.44 | 68,554 |
| 27 Mar 2024 | 531.40 | 532.80 | 526.60 | 532.80 | 519.24 | 62,686 |
| 26 Mar 2024 | 529.40 | 536.00 | 526.60 | 533.20 | 519.63 | 71,728 |
| 25 Mar 2024 | 536.20 | 537.60 | 528.60 | 529.80 | 516.32 | 57,688 |
| 22 Mar 2024 | 543.40 | 546.40 | 535.00 | 535.40 | 521.78 | 93,591 |
| 21 Mar 2024 | 547.40 | 556.60 | 543.20 | 545.60 | 531.72 | 126,663 |
| 20 Mar 2024 | 531.00 | 543.00 | 531.00 | 540.80 | 527.04 | 83,445 |
| 19 Mar 2024 | 526.80 | 532.00 | 524.20 | 530.40 | 516.90 | 77,027 |
| 18 Mar 2024 | 529.80 | 532.00 | 525.00 | 527.00 | 513.59 | 80,312 |
| 15 Mar 2024 | 521.20 | 535.40 | 521.20 | 528.80 | 515.34 | 300,652 |
| 14 Mar 2024 | 524.40 | 532.80 | 520.80 | 524.20 | 510.86 | 95,246 |
| 13 Mar 2024 | 519.40 | 528.40 | 512.00 | 526.20 | 512.81 | 209,221 |
| 12 Mar 2024 | 527.60 | 538.00 | 526.40 | 537.60 | 523.92 | 93,618 |
| 11 Mar 2024 | 521.20 | 526.80 | 519.40 | 526.60 | 513.20 | 80,272 |
| 08 Mar 2024 | 523.00 | 528.20 | 521.60 | 526.60 | 513.20 | 84,238 |
| 07 Mar 2024 | 521.20 | 525.00 | 516.00 | 523.00 | 509.69 | 91,586 |
| 06 Mar 2024 | 512.80 | 521.80 | 512.60 | 521.80 | 508.52 | 61,517 |
| 05 Mar 2024 | 515.20 | 518.60 | 513.20 | 514.40 | 501.31 | 45,229 |
| 04 Mar 2024 | 518.00 | 518.60 | 514.00 | 517.60 | 504.43 | 50,996 |
| 01 Mar 2024 | 516.60 | 520.00 | 511.80 | 517.80 | 504.62 | 70,287 |
| 29 Feb 2024 | 512.80 | 518.40 | 512.80 | 513.20 | 500.14 | 130,032 |
| 28 Feb 2024 | 517.80 | 518.80 | 509.40 | 511.40 | 498.39 | 81,339 |
| 27 Feb 2024 | 517.40 | 521.20 | 515.40 | 518.60 | 505.40 | 54,309 |
| 26 Feb 2024 | 522.60 | 523.80 | 515.40 | 518.00 | 504.82 | 83,996 |
| 23 Feb 2024 | 517.60 | 525.00 | 515.60 | 523.80 | 510.47 | 65,930 |
| 22 Feb 2024 | 512.80 | 517.60 | 511.40 | 515.60 | 502.48 | 71,551 |
| 21 Feb 2024 | 511.40 | 515.60 | 511.00 | 514.80 | 501.70 | 60,165 |
| 20 Feb 2024 | 510.80 | 513.00 | 508.00 | 511.80 | 498.78 | 53,882 |
| 19 Feb 2024 | 509.80 | 510.80 | 504.80 | 509.60 | 496.63 | 58,409 |
| 16 Feb 2024 | 504.00 | 517.00 | 504.00 | 512.40 | 499.36 | 87,911 |
| 15 Feb 2024 | 510.00 | 510.20 | 502.20 | 505.80 | 492.93 | 72,963 |
| 14 Feb 2024 | 496.90 | 508.20 | 496.90 | 504.80 | 491.95 | 70,473 |
| 13 Feb 2024 | 507.60 | 510.80 | 486.20 | 499.20 | 486.50 | 101,098 |
| 12 Feb 2024 | 499.00 | 509.80 | 497.30 | 508.80 | 495.85 | 113,935 |
| 09 Feb 2024 | 493.10 | 497.40 | 490.70 | 492.50 | 479.97 | 49,231 |
| 08 Feb 2024 | 495.10 | 499.80 | 494.20 | 495.40 | 482.79 | 57,683 |
| 07 Feb 2024 | 494.60 | 497.40 | 491.00 | 495.50 | 482.89 | 66,158 |
| 06 Feb 2024 | 495.40 | 497.30 | 488.60 | 495.70 | 483.09 | 50,028 |
| 05 Feb 2024 | 492.50 | 496.10 | 490.50 | 492.30 | 479.77 | 61,782 |
| 02 Feb 2024 | 502.20 | 505.20 | 494.40 | 495.20 | 482.60 | 51,974 |
| 01 Feb 2024 | 497.20 | 504.00 | 496.90 | 499.50 | 486.79 | 52,104 |
| 31 Jan 2024 | 510.00 | 510.80 | 500.20 | 500.20 | 487.47 | 77,768 |
| 30 Jan 2024 | 504.60 | 508.60 | 503.80 | 506.80 | 493.90 | 41,509 |
| 29 Jan 2024 | 505.00 | 505.60 | 499.00 | 503.00 | 490.20 | 63,500 |
| 26 Jan 2024 | 499.80 | 509.40 | 499.40 | 506.20 | 493.32 | 62,351 |
| 25 Jan 2024 | 495.00 | 501.20 | 494.90 | 501.20 | 488.45 | 48,316 |
| 24 Jan 2024 | 499.90 | 501.60 | 497.10 | 497.80 | 485.13 | 67,853 |
| 23 Jan 2024 | 493.80 | 499.30 | 492.40 | 495.30 | 482.70 | 76,011 |
| 22 Jan 2024 | 494.00 | 499.30 | 493.10 | 497.00 | 484.35 | 67,655 |
| 19 Jan 2024 | 493.40 | 493.80 | 487.30 | 488.30 | 475.87 | 132,551 |
| 18 Jan 2024 | 492.00 | 494.40 | 483.40 | 487.00 | 474.61 | 113,531 |
| 17 Jan 2024 | 511.00 | 522.40 | 485.10 | 490.80 | 478.31 | 206,296 |
| 16 Jan 2024 | 510.80 | 517.40 | 509.00 | 516.20 | 503.06 | 93,865 |
| 15 Jan 2024 | 517.20 | 517.60 | 515.40 | 516.00 | 502.87 | 47,458 |
| 12 Jan 2024 | 514.40 | 521.60 | 513.60 | 518.80 | 505.60 | 64,399 |
| 11 Jan 2024 | 520.00 | 521.40 | 508.80 | 510.60 | 497.61 | 67,011 |
| 10 Jan 2024 | 519.40 | 523.20 | 512.60 | 516.20 | 503.06 | 87,259 |
| 09 Jan 2024 | 523.40 | 524.40 | 517.00 | 522.60 | 509.30 | 55,031 |
| 08 Jan 2024 | 516.00 | 522.00 | 509.60 | 521.00 | 507.74 | 84,316 |
| 05 Jan 2024 | 514.60 | 519.60 | 510.40 | 519.40 | 506.18 | 62,472 |
| 04 Jan 2024 | 515.20 | 520.40 | 513.60 | 519.00 | 505.79 | 79,933 |
| 03 Jan 2024 | 534.20 | 534.80 | 512.40 | 517.40 | 504.23 | 116,135 |
| 29 Dec 2023 | 538.60 | 539.60 | 535.80 | 539.00 | 525.28 | 57,941 |
| 28 Dec 2023 | 540.60 | 542.40 | 534.40 | 535.20 | 521.58 | 66,277 |
| 27 Dec 2023 | 541.20 | 542.80 | 537.00 | 539.00 | 525.28 | 41,287 |
| 22 Dec 2023 | 537.60 | 542.60 | 536.20 | 541.20 | 527.43 | 40,646 |
| 21 Dec 2023 | 537.80 | 541.60 | 534.60 | 539.00 | 525.28 | 51,790 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.