Geberit AG TEMP GEBNE
SIX · Switzerland · Industrial Services
CHF 537.60+4.60 (+0.86%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 533.00 | -3.02% | CHF 542.60 | CHF 544.40 | CHF 533.00 | 1.40K |
| 2026-09-30 | CHF 549.60 | -0.54% | CHF 558.20 | CHF 558.20 | CHF 548.60 | 725 |
| 2026-09-29 | CHF 552.60 | -0.04% | CHF 548.60 | CHF 556.20 | CHF 548.60 | 723 |
| 2026-09-28 | CHF 552.80 | +1.32% | CHF 555.40 | CHF 555.80 | CHF 551.00 | 723 |
| 2026-09-25 | CHF 545.60 | -0.29% | CHF 546.00 | CHF 547.40 | CHF 543.40 | 1.83K |
| 2026-09-24 | CHF 547.20 | +0.74% | CHF 545.00 | CHF 548.00 | CHF 545.00 | 1.83K |
| 2026-09-23 | CHF 543.20 | -1.42% | CHF 550.60 | CHF 550.60 | CHF 542.20 | 1.77K |
| 2026-09-22 | CHF 551.00 | +3.73% | CHF 537.00 | CHF 551.00 | CHF 537.00 | 1.65K |
| 2026-09-21 | CHF 531.20 | -1.52% | CHF 540.40 | CHF 540.40 | CHF 531.20 | 1.75K |
| 2026-09-18 | CHF 539.40 | -1.43% | CHF 543.80 | CHF 545.00 | CHF 538.80 | 1.80K |
| 2026-09-17 | CHF 547.20 | +0.04% | CHF 546.60 | CHF 549.80 | CHF 542.20 | 1.80K |
| 2026-09-16 | CHF 547.00 | +0.29% | CHF 544.20 | CHF 548.40 | CHF 542.00 | 1.84K |
| 2026-09-15 | CHF 545.40 | -0.18% | CHF 541.40 | CHF 546.60 | CHF 538.40 | 1.81K |
| 2026-09-14 | CHF 546.40 | -0.22% | CHF 546.40 | CHF 550.20 | CHF 544.40 | 1.82K |
| 2026-09-11 | CHF 547.60 | +0.15% | CHF 547.60 | CHF 551.40 | CHF 547.40 | 1.82K |
| 2026-09-10 | CHF 546.80 | -1.01% | CHF 552.40 | CHF 554.40 | CHF 546.80 | 905 |
| 2026-09-09 | CHF 552.40 | -3.22% | CHF 566.80 | CHF 566.80 | CHF 552.40 | 892 |
| 2026-09-08 | CHF 570.80 | +1.53% | CHF 563.60 | CHF 570.80 | CHF 563.60 | 883 |
| 2026-09-07 | CHF 562.20 | -0.14% | CHF 563.40 | CHF 567.40 | CHF 562.20 | 884 |
| 2026-09-04 | CHF 563.00 | 0.00% | CHF 564.00 | CHF 565.00 | CHF 557.80 | 865 |
| 2026-09-03 | CHF 563.00 | -0.64% | CHF 567.60 | CHF 567.80 | CHF 563.00 | 850 |
| 2026-09-02 | CHF 566.60 | +0.35% | CHF 564.00 | CHF 566.60 | CHF 560.00 | 886 |
| 2026-09-01 | CHF 564.60 | -1.67% | CHF 566.60 | CHF 568.40 | CHF 563.00 | 880 |
| 2026-08-31 | CHF 574.20 | -1.24% | CHF 581.60 | CHF 581.60 | CHF 574.20 | 519 |
| 2026-08-28 | CHF 581.40 | +0.45% | CHF 579.20 | CHF 582.20 | CHF 578.60 | 517 |
| 2026-08-27 | CHF 578.80 | -1.73% | CHF 584.60 | CHF 584.60 | CHF 576.60 | 516 |
| 2026-08-26 | CHF 589.00 | +0.68% | CHF 585.20 | CHF 590.80 | CHF 585.20 | 510 |
| 2026-08-25 | CHF 585.00 | +0.72% | CHF 578.00 | CHF 585.80 | CHF 578.00 | 515 |
| 2026-08-24 | CHF 580.80 | -0.34% | CHF 581.40 | CHF 585.00 | CHF 580.60 | 515 |
| 2026-08-21 | CHF 582.80 | +1.75% | CHF 574.00 | CHF 582.80 | CHF 573.60 | 520 |
| 2026-08-20 | CHF 572.80 | +0.81% | CHF 569.80 | CHF 576.00 | CHF 569.00 | 873 |
| 2026-08-19 | CHF 568.20 | +7.53% | CHF 569.60 | CHF 572.60 | CHF 563.40 | 881 |
| 2026-08-18 | CHF 528.40 | -0.64% | CHF 532.60 | CHF 532.60 | CHF 528.00 | 1.89K |
| 2026-08-17 | CHF 531.80 | -2.42% | CHF 537.00 | CHF 537.40 | CHF 531.80 | 1.87K |
| 2026-08-14 | CHF 545.00 | -0.37% | CHF 546.00 | CHF 549.00 | CHF 545.00 | 1.75K |
| 2026-08-13 | CHF 547.00 | -0.07% | CHF 551.20 | CHF 552.00 | CHF 547.00 | 907 |
| 2026-08-12 | CHF 547.40 | -2.04% | CHF 554.00 | CHF 557.80 | CHF 547.40 | 750 |
| 2026-08-11 | CHF 558.80 | +0.18% | CHF 557.40 | CHF 563.00 | CHF 555.00 | 897 |
| 2026-08-10 | CHF 557.80 | -1.62% | CHF 559.80 | CHF 562.20 | CHF 556.40 | 892 |
| 2026-08-07 | CHF 567.00 | +0.18% | CHF 564.20 | CHF 567.60 | CHF 560.40 | 871 |
| 2026-08-06 | CHF 566.00 | -0.32% | CHF 570.80 | CHF 571.00 | CHF 564.20 | 882 |
| 2026-08-05 | CHF 567.80 | +2.09% | CHF 562.80 | CHF 568.20 | CHF 561.80 | 887 |
| 2026-08-04 | CHF 556.20 | +1.72% | CHF 550.20 | CHF 556.80 | CHF 547.20 | 908 |
| 2026-08-03 | CHF 546.80 | +2.51% | CHF 542.60 | CHF 550.40 | CHF 542.60 | 1.80K |
| 2026-07-31 | CHF 533.40 | +0.83% | CHF 534.60 | CHF 536.40 | CHF 532.80 | 1.85K |
| 2026-07-30 | CHF 529.00 | -0.26% | CHF 531.80 | CHF 534.60 | CHF 529.00 | 1.88K |
| 2026-07-29 | CHF 530.40 | -0.19% | CHF 531.60 | CHF 532.40 | CHF 527.20 | 1.85K |
| 2026-07-28 | CHF 531.40 | +2.27% | CHF 530.00 | CHF 536.00 | CHF 527.20 | 1.88K |
| 2026-07-27 | CHF 519.60 | +1.21% | CHF 521.00 | CHF 522.80 | CHF 517.00 | 3.85K |
| 2026-07-24 | CHF 513.40 | +0.43% | CHF 514.60 | CHF 516.60 | CHF 510.80 | 3.85K |
| 2026-07-23 | CHF 511.20 | -1.96% | CHF 520.40 | CHF 520.40 | CHF 511.20 | 3.80K |
| 2026-07-22 | CHF 521.40 | +1.05% | CHF 516.40 | CHF 524.80 | CHF 515.00 | 3.75K |
| 2026-07-21 | CHF 516.00 | -0.46% | CHF 516.20 | CHF 518.00 | CHF 511.80 | 3.80K |
| 2026-07-20 | CHF 518.40 | -1.52% | CHF 520.00 | CHF 526.60 | CHF 517.80 | 3.80K |
| 2026-07-17 | CHF 526.40 | +0.30% | CHF 529.00 | CHF 532.20 | CHF 525.00 | 1.89K |
| 2026-07-16 | CHF 524.80 | -0.04% | CHF 521.00 | CHF 524.80 | CHF 519.40 | 3.83K |
| 2026-07-15 | CHF 525.00 | +1.63% | CHF 511.60 | CHF 525.80 | CHF 511.60 | 3.86K |
| 2026-07-14 | CHF 516.60 | -0.27% | CHF 517.00 | CHF 522.00 | CHF 515.20 | 3.86K |
| 2026-07-13 | CHF 518.00 | -0.96% | CHF 518.20 | CHF 524.40 | CHF 517.60 | 3.84K |
| 2026-07-10 | CHF 523.00 | +0.38% | CHF 520.60 | CHF 524.80 | CHF 517.00 | 3.75K |
| 2026-07-09 | CHF 521.00 | +0.73% | CHF 518.80 | CHF 521.00 | CHF 517.20 | 3.80K |
| 2026-07-08 | CHF 517.20 | -3.11% | CHF 527.00 | CHF 527.00 | CHF 515.40 | 3.85K |
| 2026-07-07 | CHF 533.80 | 0.00% | CHF 546.00 | CHF 546.00 | CHF 533.80 | 1.85K |
| 2026-07-06 | CHF 533.80 | -2.02% | CHF 544.20 | CHF 547.00 | CHF 533.80 | 1.84K |
| 2026-07-03 | CHF 544.80 | +0.70% | CHF 543.60 | CHF 546.00 | CHF 541.80 | 1.80K |
| 2026-07-02 | CHF 541.00 | +0.22% | CHF 538.00 | CHF 542.80 | CHF 537.00 | 1.86K |
| 2026-07-01 | CHF 539.80 | -0.74% | CHF 539.00 | CHF 540.80 | CHF 535.60 | 1.86K |
| 2026-06-30 | CHF 543.80 | +0.44% | CHF 543.00 | CHF 543.80 | CHF 541.00 | 1.84K |
| 2026-06-29 | CHF 541.40 | -0.44% | CHF 542.00 | CHF 544.60 | CHF 540.80 | 1.84K |
| 2026-06-26 | CHF 543.80 | +0.15% | CHF 546.00 | CHF 550.60 | CHF 542.20 | 1.84K |
| 2026-06-25 | CHF 543.00 | +1.23% | CHF 540.60 | CHF 546.60 | CHF 539.60 | 1.84K |
| 2026-06-24 | CHF 536.40 | +2.21% | CHF 525.00 | CHF 538.20 | CHF 524.20 | 1.90K |
| 2026-06-23 | CHF 524.80 | +0.04% | CHF 522.20 | CHF 524.80 | CHF 519.60 | 3.82K |
| 2026-06-22 | CHF 524.60 | +4.05% | CHF 521.60 | CHF 525.40 | CHF 518.80 | 3.83K |
| 2026-05-26 | CHF 504.20 | -0.32% | CHF 511.00 | CHF 511.20 | CHF 504.20 | 9.31K |
| 2026-05-22 | CHF 505.80 | -0.47% | CHF 510.40 | CHF 512.60 | CHF 504.80 | 9.20K |
| 2026-05-21 | CHF 508.20 | +1.15% | CHF 500.60 | CHF 508.80 | CHF 500.60 | 9.32K |
| 2026-05-20 | CHF 502.40 | +0.44% | CHF 495.10 | CHF 502.40 | CHF 492.20 | 9.53K |
| 2026-05-19 | CHF 500.20 | -0.64% | CHF 502.80 | CHF 507.80 | CHF 500.00 | 9.31K |
| 2026-05-18 | CHF 503.40 | +0.08% | CHF 497.60 | CHF 507.00 | CHF 491.70 | 9.50K |
| 2026-05-15 | CHF 503.00 | -0.40% | CHF 505.40 | CHF 508.80 | CHF 500.20 | 9.29K |
| 2026-05-13 | CHF 505.00 | -1.52% | CHF 511.40 | CHF 511.40 | CHF 503.20 | 9.30K |
| 2026-05-12 | CHF 512.80 | -0.58% | CHF 516.40 | CHF 519.20 | CHF 510.80 | 9.15K |
| 2026-05-11 | CHF 515.80 | -1.75% | CHF 523.20 | CHF 523.20 | CHF 515.20 | 9.10K |
| 2026-05-08 | CHF 525.00 | -1.50% | CHF 529.40 | CHF 530.80 | CHF 524.40 | 8.87K |
| 2026-05-07 | CHF 533.00 | +0.30% | CHF 534.40 | CHF 544.80 | CHF 530.80 | 8.57K |
| 2026-05-06 | CHF 531.40 | +2.47% | CHF 524.00 | CHF 543.40 | CHF 522.80 | 8.80K |
| 2026-05-05 | CHF 518.60 | -0.88% | CHF 533.20 | CHF 533.20 | CHF 513.40 | 9.04K |
| 2026-05-04 | CHF 523.20 | -1.25% | CHF 533.20 | CHF 533.20 | CHF 520.20 | 8.99K |
| 2026-04-30 | CHF 529.80 | +0.53% | CHF 524.20 | CHF 532.20 | CHF 524.20 | 8.90K |