Geberit AG GEBN
SIX · Switzerland · Industrial Services
CHF 530.80-14.80 (-2.71%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 545.60 | -0.94% | CHF 554.40 | CHF 558.20 | CHF 545.60 | 89.62K |
| 2026-09-29 | CHF 550.80 | +0.04% | CHF 549.80 | CHF 555.40 | CHF 546.60 | 40.95K |
| 2026-09-28 | CHF 550.60 | +0.88% | CHF 547.00 | CHF 555.40 | CHF 547.00 | 54.02K |
| 2026-09-25 | CHF 545.80 | +1.11% | CHF 543.20 | CHF 547.00 | CHF 542.40 | 46.75K |
| 2026-09-24 | CHF 539.80 | -0.48% | CHF 540.00 | CHF 547.80 | CHF 539.80 | 49.05K |
| 2026-09-23 | CHF 542.40 | -1.09% | CHF 548.60 | CHF 549.60 | CHF 541.00 | 48.05K |
| 2026-09-22 | CHF 548.40 | +3.16% | CHF 533.00 | CHF 551.40 | CHF 533.00 | 111.56K |
| 2026-09-21 | CHF 531.60 | -1.37% | CHF 541.20 | CHF 542.20 | CHF 526.40 | 103.46K |
| 2026-09-18 | CHF 539.00 | -1.10% | CHF 543.40 | CHF 544.40 | CHF 537.40 | 201.57K |
| 2026-09-17 | CHF 545.00 | +0.04% | CHF 546.20 | CHF 549.20 | CHF 541.00 | 52.43K |
| 2026-09-16 | CHF 544.80 | +0.33% | CHF 543.20 | CHF 547.60 | CHF 541.20 | 64.70K |
| 2026-09-15 | CHF 543.00 | -0.37% | CHF 542.60 | CHF 546.20 | CHF 537.40 | 50.18K |
| 2026-09-14 | CHF 545.00 | -0.26% | CHF 545.00 | CHF 549.80 | CHF 543.40 | 55.15K |
| 2026-09-11 | CHF 546.40 | -0.15% | CHF 547.20 | CHF 550.60 | CHF 546.00 | 41.25K |
| 2026-09-10 | CHF 547.20 | -0.73% | CHF 551.60 | CHF 554.00 | CHF 545.00 | 49.12K |
| 2026-09-09 | CHF 551.20 | -2.96% | CHF 564.80 | CHF 566.60 | CHF 550.60 | 66.43K |
| 2026-09-08 | CHF 568.00 | +0.82% | CHF 563.20 | CHF 570.20 | CHF 561.00 | 58.14K |
| 2026-09-07 | CHF 563.40 | 0.00% | CHF 560.60 | CHF 566.60 | CHF 559.40 | 57.48K |
| 2026-09-04 | CHF 563.40 | -0.18% | CHF 564.80 | CHF 565.40 | CHF 556.40 | 61.92K |
| 2026-09-03 | CHF 564.40 | -0.28% | CHF 566.00 | CHF 569.00 | CHF 561.60 | 53.37K |
| 2026-09-02 | CHF 566.00 | 0.00% | CHF 561.00 | CHF 566.20 | CHF 558.40 | 53.21K |
| 2026-09-01 | CHF 566.00 | -0.74% | CHF 570.00 | CHF 571.40 | CHF 561.60 | 79.67K |
| 2026-08-31 | CHF 570.20 | -1.32% | CHF 577.20 | CHF 581.40 | CHF 570.20 | 94.52K |
| 2026-08-28 | CHF 577.80 | +0.07% | CHF 579.00 | CHF 582.80 | CHF 577.20 | 83.59K |
| 2026-08-27 | CHF 577.40 | -1.57% | CHF 584.40 | CHF 584.40 | CHF 576.40 | 58.35K |
| 2026-08-26 | CHF 586.60 | +0.58% | CHF 581.60 | CHF 591.00 | CHF 581.60 | 51.91K |
| 2026-08-25 | CHF 583.20 | +0.59% | CHF 580.80 | CHF 586.80 | CHF 575.60 | 53.96K |
| 2026-08-24 | CHF 579.80 | +0.03% | CHF 580.00 | CHF 583.80 | CHF 576.60 | 50.19K |
| 2026-08-21 | CHF 579.60 | +1.40% | CHF 574.80 | CHF 581.00 | CHF 571.00 | 88.36K |
| 2026-08-20 | CHF 571.60 | +0.95% | CHF 570.80 | CHF 574.80 | CHF 566.20 | 81.03K |
| 2026-08-19 | CHF 566.20 | +7.44% | CHF 560.00 | CHF 572.40 | CHF 559.20 | 193.84K |
| 2026-08-18 | CHF 527.00 | -1.13% | CHF 531.20 | CHF 533.80 | CHF 525.60 | 74.47K |
| 2026-08-17 | CHF 533.00 | -1.84% | CHF 541.80 | CHF 541.80 | CHF 529.40 | 63.00K |
| 2026-08-14 | CHF 543.00 | +0.04% | CHF 545.60 | CHF 547.40 | CHF 542.00 | 48.93K |
| 2026-08-13 | CHF 542.80 | -0.66% | CHF 548.80 | CHF 550.40 | CHF 542.80 | 57.40K |
| 2026-08-12 | CHF 546.40 | -1.90% | CHF 558.40 | CHF 558.40 | CHF 545.40 | 49.96K |
| 2026-08-11 | CHF 557.00 | +0.14% | CHF 553.80 | CHF 561.80 | CHF 552.60 | 39.68K |
| 2026-08-10 | CHF 556.20 | -0.93% | CHF 560.00 | CHF 561.20 | CHF 554.20 | 44.36K |
| 2026-08-07 | CHF 561.40 | -0.35% | CHF 561.60 | CHF 566.60 | CHF 557.80 | 42.31K |
| 2026-08-06 | CHF 563.40 | -0.21% | CHF 568.20 | CHF 571.80 | CHF 562.20 | 110.57K |
| 2026-08-05 | CHF 564.60 | +1.47% | CHF 560.00 | CHF 567.00 | CHF 558.60 | 75.82K |
| 2026-08-04 | CHF 556.40 | +1.79% | CHF 546.00 | CHF 556.40 | CHF 544.60 | 86.76K |
| 2026-08-03 | CHF 546.60 | +2.71% | CHF 535.00 | CHF 549.00 | CHF 535.00 | 78.49K |
| 2026-07-31 | CHF 532.20 | +0.42% | CHF 534.40 | CHF 535.00 | CHF 530.80 | 57.34K |
| 2026-07-30 | CHF 530.00 | +0.34% | CHF 530.80 | CHF 534.80 | CHF 527.80 | 49.70K |
| 2026-07-29 | CHF 528.20 | -0.79% | CHF 531.20 | CHF 532.00 | CHF 524.20 | 67.12K |
| 2026-07-28 | CHF 532.40 | +2.86% | CHF 525.00 | CHF 534.60 | CHF 525.00 | 102.34K |
| 2026-07-27 | CHF 517.60 | +0.70% | CHF 518.20 | CHF 523.60 | CHF 515.40 | 60.86K |
| 2026-07-24 | CHF 514.00 | +0.63% | CHF 511.00 | CHF 515.20 | CHF 508.40 | 69.06K |
| 2026-07-23 | CHF 510.80 | -1.35% | CHF 519.60 | CHF 521.20 | CHF 509.60 | 88.24K |
| 2026-07-22 | CHF 517.80 | -0.15% | CHF 517.60 | CHF 523.20 | CHF 513.00 | 68.02K |
| 2026-07-21 | CHF 518.60 | -0.15% | CHF 516.00 | CHF 518.60 | CHF 510.20 | 60.37K |
| 2026-07-20 | CHF 519.40 | -0.95% | CHF 520.00 | CHF 525.40 | CHF 515.80 | 66.77K |
| 2026-07-17 | CHF 524.40 | +0.23% | CHF 525.00 | CHF 531.20 | CHF 523.40 | 76.73K |
| 2026-07-16 | CHF 523.20 | +0.58% | CHF 518.80 | CHF 524.20 | CHF 517.20 | 60.84K |
| 2026-07-15 | CHF 520.20 | +1.13% | CHF 510.60 | CHF 524.20 | CHF 508.20 | 49.27K |
| 2026-07-14 | CHF 514.40 | -0.92% | CHF 515.20 | CHF 522.00 | CHF 512.20 | 63.41K |
| 2026-07-13 | CHF 519.20 | -0.42% | CHF 519.20 | CHF 523.00 | CHF 515.40 | 56.31K |
| 2026-07-10 | CHF 521.40 | +0.93% | CHF 519.00 | CHF 523.20 | CHF 515.20 | 55.36K |
| 2026-07-09 | CHF 516.60 | +0.58% | CHF 519.80 | CHF 519.80 | CHF 515.20 | 50.63K |
| 2026-07-08 | CHF 513.60 | -3.35% | CHF 528.00 | CHF 532.00 | CHF 513.00 | 86.37K |
| 2026-07-07 | CHF 531.40 | -0.11% | CHF 536.80 | CHF 545.40 | CHF 531.40 | 94.97K |
| 2026-07-06 | CHF 532.00 | -2.21% | CHF 543.60 | CHF 546.00 | CHF 531.80 | 73.92K |
| 2026-07-03 | CHF 544.00 | +1.15% | CHF 539.80 | CHF 544.80 | CHF 539.00 | 59.58K |
| 2026-07-02 | CHF 537.80 | +0.34% | CHF 535.60 | CHF 541.20 | CHF 534.60 | 61.37K |
| 2026-07-01 | CHF 536.00 | -0.70% | CHF 538.00 | CHF 541.20 | CHF 533.20 | 101.40K |
| 2026-06-30 | CHF 539.80 | +0.15% | CHF 541.80 | CHF 543.20 | CHF 539.00 | 82.62K |
| 2026-06-29 | CHF 539.00 | -0.96% | CHF 543.60 | CHF 543.60 | CHF 539.00 | 69.40K |
| 2026-06-26 | CHF 544.20 | +0.52% | CHF 540.00 | CHF 549.20 | CHF 539.60 | 87.78K |
| 2026-06-25 | CHF 541.40 | +0.97% | CHF 539.60 | CHF 546.40 | CHF 537.00 | 71.77K |
| 2026-06-24 | CHF 536.20 | +3.19% | CHF 517.00 | CHF 536.60 | CHF 517.00 | 85.58K |
| 2026-06-23 | CHF 519.60 | -0.92% | CHF 519.80 | CHF 523.00 | CHF 517.00 | 68.56K |
| 2026-06-22 | CHF 524.40 | -0.42% | CHF 522.00 | CHF 524.40 | CHF 515.80 | 56.42K |
| 2026-06-19 | CHF 526.60 | +0.23% | CHF 527.60 | CHF 529.00 | CHF 525.00 | 213.28K |
| 2026-06-18 | CHF 525.40 | +0.69% | CHF 522.00 | CHF 528.00 | CHF 515.00 | 86.72K |
| 2026-06-17 | CHF 521.80 | +0.27% | CHF 520.60 | CHF 524.00 | CHF 518.40 | 81.34K |
| 2026-06-16 | CHF 520.40 | +0.39% | CHF 519.80 | CHF 523.60 | CHF 516.00 | 72.96K |
| 2026-06-15 | CHF 518.40 | +1.81% | CHF 519.80 | CHF 527.80 | CHF 515.60 | 93.72K |
| 2026-06-12 | CHF 509.20 | +3.20% | CHF 502.40 | CHF 516.80 | CHF 501.80 | 103.51K |
| 2026-06-11 | CHF 493.40 | -2.10% | CHF 498.40 | CHF 502.00 | CHF 490.90 | 135.17K |
| 2026-06-10 | CHF 504.00 | +0.08% | CHF 509.60 | CHF 510.00 | CHF 500.60 | 53.75K |
| 2026-06-09 | CHF 503.60 | -0.16% | CHF 502.40 | CHF 510.80 | CHF 502.40 | 92.66K |
| 2026-06-08 | CHF 504.40 | -0.83% | CHF 502.20 | CHF 506.00 | CHF 500.00 | 69.71K |
| 2026-06-05 | CHF 508.60 | -0.43% | CHF 512.00 | CHF 518.00 | CHF 508.60 | 68.87K |
| 2026-06-04 | CHF 510.80 | +0.91% | CHF 508.60 | CHF 519.40 | CHF 508.60 | 94.93K |
| 2026-06-03 | CHF 506.20 | +0.60% | CHF 505.00 | CHF 512.40 | CHF 504.60 | 100.88K |
| 2026-06-02 | CHF 503.20 | +0.82% | CHF 502.40 | CHF 510.60 | CHF 501.60 | 76.41K |
| 2026-06-01 | CHF 499.10 | -2.79% | CHF 510.00 | CHF 510.40 | CHF 496.00 | 100.14K |
| 2026-05-29 | CHF 513.40 | +1.66% | CHF 508.40 | CHF 515.00 | CHF 507.00 | 271.12K |
| 2026-05-28 | CHF 505.00 | -0.79% | CHF 506.00 | CHF 508.40 | CHF 501.80 | 70.10K |