Geberit AG (SWX:GEBN)
Switzerland · Delayed Price · Currency is CHF 585.00
-3.20 (-0.54%)
Sep 17, 2025, 5:31 PM CET
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 587.20 | 589.20 | 584.20 | 585.00 | 585.00 | -0.54% | 61,301 |
| Sep 16, 2025 | 595.80 | 596.40 | 587.20 | 588.20 | 588.20 | -1.01% | 41,517 |
| Sep 15, 2025 | 601.20 | 601.40 | 592.20 | 594.20 | 594.20 | -1.03% | 44,016 |
| Sep 12, 2025 | 601.40 | 603.40 | 596.80 | 600.40 | 600.40 | 0.20% | 32,961 |
| Sep 11, 2025 | 600.00 | 603.60 | 596.80 | 599.20 | 599.20 | 0.17% | 50,039 |
| Sep 10, 2025 | 599.20 | 600.20 | 596.40 | 598.20 | 598.20 | -0.20% | 47,181 |
| Sep 9, 2025 | 605.00 | 607.00 | 597.60 | 599.40 | 599.40 | -0.50% | 47,881 |
| Sep 8, 2025 | 599.20 | 603.80 | 596.60 | 602.40 | 602.40 | 0.70% | 41,359 |
| Sep 5, 2025 | 591.20 | 600.40 | 589.00 | 598.20 | 598.20 | 1.67% | 62,855 |
| Sep 4, 2025 | 580.60 | 593.00 | 579.80 | 588.40 | 588.40 | 1.59% | 67,004 |
| Sep 3, 2025 | 581.40 | 581.40 | 576.00 | 579.20 | 579.20 | 0.45% | 49,098 |
| Sep 2, 2025 | 586.80 | 587.20 | 576.40 | 576.60 | 576.60 | -1.81% | 49,767 |
| Sep 1, 2025 | 587.40 | 587.80 | 584.80 | 587.20 | 587.20 | 0.17% | 43,391 |
| Aug 29, 2025 | 591.40 | 592.20 | 585.40 | 586.20 | 586.20 | -0.91% | 89,022 |
| Aug 28, 2025 | 596.80 | 598.00 | 591.40 | 591.60 | 591.60 | -0.77% | 48,183 |
| Aug 27, 2025 | 598.60 | 600.00 | 593.40 | 596.20 | 596.20 | -0.67% | 47,164 |
| Aug 26, 2025 | 600.00 | 604.80 | 598.80 | 600.20 | 600.20 | -0.27% | 127,725 |
| Aug 25, 2025 | 605.20 | 605.60 | 600.00 | 601.80 | 601.80 | -0.82% | 32,179 |
| Aug 22, 2025 | 597.20 | 607.00 | 596.00 | 606.80 | 606.80 | 0.76% | 59,784 |
| Aug 21, 2025 | 607.00 | 609.60 | 601.80 | 602.20 | 602.20 | -1.79% | 81,403 |
| Aug 20, 2025 | 617.80 | 625.20 | 605.20 | 613.20 | 613.20 | -3.04% | 143,785 |
| Aug 19, 2025 | 627.80 | 635.00 | 625.00 | 632.40 | 632.40 | 0.80% | 99,568 |
| Aug 18, 2025 | 635.00 | 635.00 | 620.80 | 627.40 | 627.40 | -1.35% | 60,417 |
| Aug 15, 2025 | 640.60 | 641.20 | 635.00 | 636.00 | 636.00 | -0.34% | 38,734 |
| Aug 14, 2025 | 640.40 | 645.60 | 638.00 | 638.20 | 638.20 | 0.22% | 54,168 |
| Aug 13, 2025 | 643.80 | 643.80 | 633.00 | 636.80 | 636.80 | -0.41% | 52,855 |
| Aug 12, 2025 | 640.60 | 641.00 | 636.20 | 639.40 | 639.40 | 0.35% | 25,217 |
| Aug 11, 2025 | 645.20 | 645.20 | 637.20 | 637.20 | 637.20 | -0.90% | 29,074 |
| Aug 8, 2025 | 646.20 | 653.00 | 642.40 | 643.00 | 643.00 | -0.22% | 61,819 |
| Aug 7, 2025 | 626.80 | 653.80 | 626.00 | 644.40 | 644.40 | 2.97% | 90,324 |
| Aug 6, 2025 | 633.60 | 636.00 | 624.00 | 625.80 | 625.80 | -0.51% | 44,075 |
| Aug 5, 2025 | 633.00 | 634.60 | 628.60 | 629.00 | 629.00 | - | 36,394 |
| Aug 4, 2025 | 609.20 | 630.20 | 608.80 | 629.00 | 629.00 | 0.80% | 98,697 |
| Jul 31, 2025 | 626.60 | 634.40 | 624.00 | 624.00 | 624.00 | -0.13% | 47,546 |
| Jul 30, 2025 | 623.80 | 633.20 | 621.00 | 624.80 | 624.80 | 0.32% | 44,619 |
| Jul 29, 2025 | 625.60 | 627.20 | 621.20 | 622.80 | 622.80 | -0.32% | 31,766 |
| Jul 28, 2025 | 632.80 | 633.20 | 622.20 | 624.80 | 624.80 | -0.32% | 36,823 |
| Jul 25, 2025 | 628.00 | 628.00 | 621.20 | 626.80 | 626.80 | -0.48% | 27,034 |
| Jul 24, 2025 | 628.00 | 632.00 | 624.40 | 629.80 | 629.80 | 1.35% | 52,290 |
| Jul 23, 2025 | 615.40 | 622.20 | 613.40 | 621.40 | 621.40 | 1.27% | 45,993 |
| Jul 22, 2025 | 615.40 | 616.40 | 610.00 | 613.60 | 613.60 | -0.65% | 37,342 |
| Jul 21, 2025 | 622.00 | 625.00 | 616.00 | 617.60 | 617.60 | -0.64% | 30,501 |
| Jul 18, 2025 | 621.40 | 622.80 | 617.00 | 621.60 | 621.60 | 0.52% | 62,238 |
| Jul 17, 2025 | 615.80 | 621.40 | 612.20 | 618.40 | 618.40 | 1.48% | 32,873 |
| Jul 16, 2025 | 610.20 | 614.60 | 608.40 | 609.40 | 609.40 | -0.88% | 42,481 |
| Jul 15, 2025 | 619.40 | 619.40 | 613.00 | 614.80 | 614.80 | -0.19% | 30,030 |
| Jul 14, 2025 | 618.20 | 618.80 | 613.60 | 616.00 | 616.00 | -0.81% | 39,631 |
| Jul 11, 2025 | 624.80 | 627.60 | 619.40 | 621.00 | 621.00 | -1.18% | 48,563 |
| Jul 10, 2025 | 615.00 | 628.60 | 614.60 | 628.40 | 628.40 | 2.41% | 67,514 |
| Jul 9, 2025 | 610.00 | 613.60 | 602.00 | 613.60 | 613.60 | 0.79% | 58,343 |