Geberit

GEBN
🏛️ uk →
587.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 752.40 756.40 747.12 752.50 0.0M
2021-12-29 749.20 755.40 746.20 747.50 0.0M
2021-12-23 726.60 736.80 723.20 727.50 0.0M
2021-12-22 724.20 724.40 716.20 722.50 0.0M
2021-12-21 725.00 729.80 715.40 722.50 0.0M
2021-12-20 706.20 724.60 705.20 717.50 0.1M
2021-12-17 732.00 733.20 716.60 722.50 0.0M
2021-12-16 735.00 737.20 730.00 732.50 0.0M
2021-12-15 723.00 729.40 721.60 722.50 0.0M
2021-12-14 738.80 739.00 717.80 727.50 0.0M
2021-12-13 734.40 740.60 732.50 732.50 0.1M
2021-12-10 736.03 737.80 725.71 727.50 0.0M
2021-12-09 741.20 743.00 734.20 737.50 0.0M
2021-12-08 740.80 747.40 736.20 737.50 0.0M
2021-12-07 722.80 738.00 722.80 732.50 0.1M
2021-12-06 709.00 718.60 707.60 717.50 0.0M
2021-12-03 706.40 712.80 701.40 707.50 0.0M
2021-12-02 702.60 705.60 696.40 702.50 0.0M
2021-12-01 709.00 712.80 700.40 702.50 0.0M
2021-11-30 696.80 712.00 692.00 702.50 0.0M
2021-11-29 700.40 705.40 698.60 702.50 0.0M
2021-11-26 687.00 704.20 685.20 702.50 0.0M
2021-11-25 700.00 705.60 696.80 702.50 0.0M
2021-11-24 700.80 701.40 689.20 695.00 0.0M
2021-11-23 712.00 719.40 695.00 695.00 0.0M
2021-11-22 724.00 727.40 718.80 722.50 0.0M
2021-11-19 730.20 740.40 730.20 737.50 0.0M
2021-11-18 730.80 731.60 725.60 727.50 0.0M
2021-11-17 717.00 725.00 717.00 717.50 0.0M
2021-11-16 734.00 734.00 715.20 722.50 0.0M
2021-11-15 741.00 741.20 734.00 737.50 0.0M
2021-11-12 736.20 744.20 732.40 737.50 0.0M
2021-11-11 724.60 737.60 723.40 732.50 0.0M
2021-11-10 721.60 726.20 716.20 722.50 0.0M
2021-11-09 724.60 726.40 722.50 722.50 0.0M
2021-11-08 718.20 723.80 717.50 717.50 0.0M
2021-11-05 725.40 729.80 715.60 722.50 0.0M
2021-11-04 721.40 729.80 715.40 727.50 0.1M
2021-11-03 725.60 740.80 708.60 712.50 0.0M
2021-11-02 721.00 726.00 717.50 717.50 0.0M
2021-11-01 718.40 723.40 717.00 717.50 0.0M
2021-10-29 717.60 720.80 710.40 717.50 0.0M
2021-10-28 715.20 723.00 712.60 722.50 0.1M
2021-10-27 718.60 718.80 714.80 717.50 0.0M
2021-10-26 719.00 724.20 712.00 717.50 0.0M
2021-10-25 717.60 717.60 710.40 717.50 0.0M
2021-10-22 711.00 720.60 711.00 712.50 0.0M
2021-10-21 710.00 718.60 709.60 712.50 0.0M
2021-10-20 712.60 724.40 712.00 722.50 0.0M
2021-10-19 711.60 715.60 707.00 712.50 0.0M
2021-10-18 705.20 709.60 702.20 702.50 0.0M
2021-10-15 702.00 709.00 699.40 702.50 0.0M
2021-10-14 699.00 701.40 695.00 695.00 0.0M
2021-10-13 686.60 698.00 686.60 695.00 0.0M
2021-10-12 676.80 692.60 675.20 685.00 0.1M
2021-10-11 683.00 685.80 679.04 680.00 0.0M
2021-10-08 692.60 692.60 683.20 690.00 0.0M
2021-10-07 689.80 693.60 687.60 690.00 0.0M
2021-10-06 676.20 683.60 668.20 680.00 0.0M
2021-10-05 674.80 682.80 672.80 675.00 0.0M
2021-10-04 678.80 681.20 673.00 675.00 0.0M
2021-10-01 680.20 692.00 680.20 685.00 0.0M
2021-09-30 696.80 699.20 687.40 695.00 0.0M
2021-09-29 688.00 699.60 688.00 695.00 0.0M
2021-09-28 693.40 693.80 676.80 680.00 0.1M
2021-09-27 723.00 723.00 696.80 702.50 0.1M
2021-09-24 730.00 733.00 717.40 722.50 0.0M
2021-09-23 747.20 748.20 739.90 742.50 0.0M
2021-09-22 749.20 750.20 737.80 747.50 0.0M
2021-09-21 742.60 750.00 742.50 742.50 0.0M
2021-09-20 738.80 742.60 735.20 737.50 0.0M
2021-09-17 760.60 760.60 745.00 747.50 0.0M
2021-09-16 754.20 756.60 750.00 752.50 0.0M
2021-09-15 765.20 765.20 751.20 752.50 0.0M
2021-09-14 760.40 766.40 759.60 762.50 0.0M
2021-09-13 761.20 771.60 761.20 762.50 0.0M
2021-09-10 765.60 767.20 758.40 762.50 0.0M
2021-09-09 755.60 767.60 755.60 762.50 0.0M
2021-09-08 763.40 763.40 756.20 762.50 0.0M
2021-09-07 766.80 768.60 762.40 762.50 0.0M
2021-09-06 766.20 768.40 762.50 762.50 0.0M
2021-09-03 769.40 769.40 754.60 757.50 0.0M
2021-09-02 767.00 772.50 767.00 772.50 0.0M
2021-09-01 767.60 767.60 760.20 767.50 0.0M
2021-08-31 772.00 779.80 767.50 767.50 0.0M
2021-08-27 766.00 773.60 766.00 772.50 0.0M
2021-08-26 757.40 767.50 754.60 767.50 0.0M
2021-08-25 761.60 762.20 751.60 757.50 0.0M
2021-08-24 768.80 768.80 757.00 757.50 0.0M
2021-08-23 764.40 768.80 759.80 762.50 0.0M
2021-08-20 755.00 764.80 744.20 762.50 0.0M
2021-08-19 750.00 769.60 736.80 752.50 0.0M
2021-08-18 768.00 768.00 762.50 762.50 0.0M
2021-08-17 768.00 769.80 764.60 767.50 0.0M
2021-08-16 769.00 771.40 763.80 767.50 0.0M
2021-08-13 775.20 775.20 770.20 772.50 0.0M
2021-08-12 769.00 774.40 767.20 767.50 0.0M
2021-08-11 765.40 767.40 760.40 762.50 0.0M
2021-08-10 758.40 764.80 757.50 757.50 0.0M
2021-08-09 752.00 759.60 750.40 752.50 0.0M
2021-08-06 757.60 759.40 752.40 757.50 0.0M
2021-08-05 761.00 769.40 760.00 762.50 0.0M
2021-08-04 748.20 760.60 748.00 757.50 0.0M
2021-08-03 747.00 748.20 742.50 742.50 0.0M
2021-08-02 749.80 749.80 740.00 747.50 0.0M
2021-07-30 741.20 750.00 738.60 742.50 0.0M
2021-07-29 741.60 746.40 734.80 737.50 0.0M
2021-07-28 732.20 738.60 732.00 732.50 0.0M
2021-07-27 729.80 735.60 727.50 727.50 0.0M
2021-07-26 741.40 742.40 732.20 737.50 0.0M
2021-07-23 740.00 744.60 736.00 742.50 0.0M
2021-07-22 731.00 737.50 727.00 737.50 0.0M
2021-07-21 728.40 729.20 721.20 727.50 0.0M
2021-07-20 722.60 726.00 716.60 717.50 0.0M
2021-07-19 720.20 721.40 710.80 717.50 0.0M
2021-07-16 723.60 725.20 718.20 722.50 0.0M
2021-07-15 718.80 722.40 716.40 717.50 0.0M
2021-07-14 723.00 723.40 716.80 722.50 0.0M
2021-07-13 718.00 723.80 715.20 717.50 0.0M
2021-07-12 709.60 719.00 709.40 717.50 0.0M
2021-07-09 705.80 712.20 704.40 707.50 0.0M
2021-07-08 709.80 709.80 702.20 707.50 0.0M
2021-07-07 698.40 710.80 698.40 702.50 0.0M
2021-07-06 687.80 695.60 687.80 690.00 0.0M
2021-07-05 689.80 694.60 689.00 690.00 0.0M
2021-07-02 695.00 696.40 689.60 690.00 0.0M
2021-07-01 699.20 700.40 688.40 690.00 0.0M
2021-06-30 706.80 708.60 695.00 695.00 0.0M
2021-06-29 699.80 707.40 699.60 702.50 0.0M
2021-06-28 699.00 702.80 695.00 695.00 0.0M
2021-06-25 698.80 702.40 695.00 695.00 0.0M
2021-06-24 692.40 698.00 691.00 695.00 0.0M
2021-06-23 691.00 693.20 688.00 690.00 0.0M
2021-06-22 685.00 690.20 681.60 689.60 0.0M
2021-06-21 674.00 683.40 672.80 680.00 0.0M
2021-06-18 675.40 688.80 675.00 675.00 0.0M
2021-06-17 674.20 674.80 667.20 670.00 0.0M
2021-06-16 676.00 678.00 673.80 675.00 0.0M
2021-06-15 670.20 675.40 670.00 670.00 0.0M
2021-06-14 667.60 669.20 665.00 665.00 0.0M
2021-06-11 664.00 667.00 660.00 660.00 0.0M
2021-06-10 667.40 667.40 662.40 665.00 0.0M
2021-06-09 665.40 667.20 663.20 665.00 0.0M
2021-06-08 657.20 668.00 657.20 665.00 0.0M
2021-06-07 660.80 666.80 658.60 660.00 0.0M
2021-06-04 659.00 660.60 655.00 655.00 0.0M
2021-06-03 656.40 659.20 655.00 655.00 0.0M
2021-06-02 657.40 660.00 655.00 655.00 0.0M
2021-06-01 654.00 659.40 652.20 655.00 0.0M
2021-05-28 648.80 652.80 646.40 652.80 0.0M
2021-05-27 644.80 649.40 640.80 647.80 0.0M
2021-05-26 645.20 645.80 642.00 643.40 0.0M
2021-05-25 638.20 645.00 638.20 643.00 0.0M
2021-05-21 632.40 632.80 629.40 631.80 0.0M
2021-05-20 625.20 629.20 623.40 629.20 0.0M
2021-05-19 618.80 620.40 614.40 618.40 0.0M
2021-05-18 624.40 626.80 622.00 623.00 0.0M
2021-05-17 621.40 624.00 619.60 620.77 0.0M
2021-05-14 618.40 621.80 617.60 620.40 0.0M
2021-05-12 613.00 617.60 612.60 614.80 0.0M
2021-05-11 617.20 617.20 607.40 609.60 0.0M
2021-05-10 631.80 631.80 621.60 622.80 0.0M
2021-05-07 637.00 637.00 630.20 630.80 0.0M
2021-05-06 632.20 632.60 627.20 629.08 0.0M
2021-05-05 617.40 629.80 616.60 629.80 0.0M
2021-05-04 600.00 619.40 600.00 610.00 0.0M
2021-04-30 611.20 611.60 601.00 601.00 0.0M
2021-04-29 615.40 620.00 610.20 612.60 0.0M
2021-04-28 621.80 622.80 620.40 621.60 0.0M
2021-04-27 625.80 627.60 617.40 620.80 0.0M
2021-04-26 622.20 623.40 620.00 621.40 0.0M
2021-04-23 615.80 620.40 615.80 620.40 0.0M
2021-04-22 615.00 619.60 615.00 616.40 0.0M
2021-04-21 607.60 615.40 607.60 614.20 0.0M
2021-04-20 614.00 615.40 606.80 607.40 0.0M
2021-04-19 615.20 622.60 612.80 613.30 0.0M
2021-04-16 605.40 613.60 605.00 613.60 0.0M
2021-04-15 613.80 615.80 613.20 615.00 0.0M
2021-04-14 616.40 618.20 612.60 613.20 0.0M
2021-04-13 622.60 623.00 615.20 616.20 0.0M
2021-04-12 623.00 624.20 619.20 620.15 0.1M
2021-04-09 617.60 624.40 616.20 623.40 0.0M
2021-04-08 617.00 617.40 614.80 615.80 0.0M
2021-04-07 615.80 616.00 613.20 615.20 0.0M
2021-04-06 614.00 616.20 610.40 615.60 0.1M
2021-04-01 603.80 609.20 603.80 608.00 0.0M
2021-03-31 604.20 610.20 600.80 601.20 0.0M
2021-03-30 603.00 604.60 599.40 604.00 0.0M
2021-03-29 597.00 601.60 594.80 599.60 0.0M
2021-03-26 593.60 597.00 592.20 595.40 0.0M
2021-03-25 584.60 591.00 584.40 588.60 0.0M
2021-03-24 585.00 590.00 584.00 587.40 0.0M
2021-03-23 581.80 586.60 581.20 584.80 0.0M
2021-03-22 571.20 579.60 571.20 579.60 0.0M
2021-03-19 573.40 576.60 572.00 574.80 0.0M
2021-03-18 578.00 581.31 577.80 579.20 0.0M
2021-03-17 583.80 583.80 578.00 581.40 0.0M
2021-03-16 580.80 584.60 579.60 582.40 0.0M
2021-03-15 583.80 583.80 576.00 577.60 0.0M
2021-03-12 573.80 581.80 573.00 580.60 0.0M
2021-03-11 573.40 583.60 569.00 576.60 0.0M
2021-03-10 570.00 572.40 560.60 568.60 0.0M
2021-03-09 566.60 574.20 564.40 573.40 0.0M
2021-03-08 557.80 569.00 554.00 568.60 0.0M
2021-03-05 551.20 557.40 551.20 554.80 0.0M
2021-03-04 556.40 559.00 553.20 556.00 0.0M
2021-03-03 558.80 559.60 554.40 555.20 0.0M
2021-03-02 550.00 559.80 548.20 557.20 0.0M
2021-03-01 545.20 550.60 542.20 550.00 0.0M
2021-02-26 537.80 542.40 537.40 537.40 0.0M
2021-02-25 553.20 553.20 546.40 547.20 0.0M
2021-02-24 547.20 553.00 543.40 549.60 0.0M
2021-02-23 550.40 550.40 529.20 542.00 0.0M
2021-02-22 551.80 553.40 550.00 550.60 0.0M
2021-02-19 552.20 556.00 551.20 556.00 0.0M
2021-02-18 555.40 555.40 547.80 548.60 0.0M
2021-02-17 551.80 556.30 550.20 556.30 0.0M
2021-02-16 560.00 561.60 556.80 561.20 0.0M
2021-02-15 558.00 563.20 557.60 558.70 0.0M
2021-02-12 553.40 558.20 553.00 553.20 0.0M
2021-02-11 553.40 555.40 549.90 549.90 0.0M
2021-02-10 553.00 555.60 548.00 552.00 0.0M
2021-02-09 553.60 554.80 551.00 553.80 0.0M
2021-02-08 552.40 556.20 552.20 552.80 0.0M
2021-02-05 555.80 585.20 548.60 585.20 0.0M
2021-02-04 558.80 585.20 553.20 585.20 0.0M
2021-02-03 555.60 558.20 553.20 554.40 0.0M
2021-02-02 556.80 557.00 554.60 555.60 0.0M
2021-02-01 548.00 554.40 548.00 553.80 0.0M
2021-01-29 547.00 551.80 546.20 546.20 0.0M
2021-01-28 548.20 555.00 544.00 554.00 0.0M
2021-01-27 552.00 552.00 544.00 546.20 0.0M
2021-01-26 553.00 556.60 550.80 551.40 0.0M
2021-01-25 558.20 560.00 551.00 560.00 0.1M
2021-01-22 559.60 560.60 555.10 557.00 0.0M
2021-01-21 557.80 559.80 555.60 557.60 0.0M
2021-01-20 557.80 561.80 552.00 553.40 0.0M
2021-01-19 560.40 560.40 557.00 559.80 0.0M
2021-01-18 558.20 561.40 557.00 557.20 0.0M
2021-01-15 568.20 568.20 555.40 559.60 0.0M
2021-01-14 599.20 599.60 565.40 565.40 0.0M
2021-01-13 594.80 599.20 586.80 598.40 0.0M
2021-01-12 587.60 596.00 587.60 593.40 0.0M
2021-01-11 587.20 587.60 581.00 585.20 0.0M
2021-01-08 579.60 584.80 578.40 582.60 0.0M
2021-01-07 570.00 579.60 570.00 577.00 0.0M
2021-01-06 562.40 569.40 559.60 567.94 0.0M
2021-01-05 563.80 566.80 559.60 560.40 0.0M
2021-01-04 559.40 565.40 556.20 562.20 0.0M