Geberit AG (SWX:GEBN)
Switzerland · Delayed Price · Currency is CHF 592.20
-4.00 (-0.67%)
Aug 28, 2025, 1:45 PM CET
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 596.80 | 598.00 | 593.40 | 593.60 | 593.60 | -0.44% | 10,066 |
| 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 |
| Jul 8, 2025 | 611.00 | 611.00 | 605.00 | 608.80 | 608.80 | -0.20% | 51,724 |
| Jul 7, 2025 | 611.40 | 613.40 | 609.20 | 610.00 | 610.00 | -0.03% | 33,226 |
| Jul 4, 2025 | 611.40 | 614.80 | 608.80 | 610.20 | 610.20 | -0.91% | 37,347 |
| Jul 3, 2025 | 618.60 | 620.00 | 613.60 | 615.80 | 615.80 | -0.45% | 54,820 |
| Jul 2, 2025 | 625.00 | 626.00 | 618.00 | 618.60 | 618.60 | -0.87% | 48,498 |
| Jul 1, 2025 | 623.60 | 625.60 | 615.00 | 624.00 | 624.00 | - | 68,898 |
| Jun 30, 2025 | 633.20 | 633.20 | 621.20 | 624.00 | 624.00 | -0.70% | 78,286 |
| Jun 27, 2025 | 619.60 | 628.40 | 618.60 | 628.40 | 628.40 | 1.72% | 76,807 |
| Jun 26, 2025 | 619.80 | 621.80 | 615.00 | 617.80 | 617.80 | -0.16% | 52,017 |
| Jun 25, 2025 | 625.00 | 625.20 | 617.80 | 618.80 | 618.80 | -0.61% | 57,267 |
| Jun 24, 2025 | 635.00 | 635.00 | 622.60 | 622.60 | 622.60 | 0.19% | 67,873 |
| Jun 23, 2025 | 615.00 | 625.60 | 615.00 | 621.40 | 621.40 | 0.23% | 45,275 |
| Jun 20, 2025 | 618.40 | 623.20 | 617.40 | 620.00 | 620.00 | 0.81% | 138,836 |
| Jun 19, 2025 | 619.00 | 621.00 | 615.00 | 615.00 | 615.00 | -1.32% | 56,314 |