Geberit ADR

GBERY
🏛️ usa →
75.30
Last Update: 2025-10-02
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
2021-12-31 82.50 82.50 82.50 82.50 0.0M
2021-12-30 81.40 81.90 81.40 81.90 0.0M
2021-12-29 82.20 82.60 82.20 82.60 0.0M
2021-12-28 81.30 81.70 81.30 81.60 0.0M
2021-12-27 80.30 81.10 80.30 81.10 0.0M
2021-12-23 79.80 80.20 79.80 80.10 0.0M
2021-12-22 78.00 79.10 78.00 79.10 0.0M
2021-12-21 77.90 78.40 77.80 78.40 0.0M
2021-12-20 78.20 78.50 78.20 78.50 0.0M
2021-12-17 78.20 78.20 77.70 77.70 0.0M
2021-12-16 79.30 79.50 79.20 79.50 0.0M
2021-12-15 79.10 79.30 78.50 78.80 0.0M
2021-12-14 78.90 78.90 77.80 78.10 0.0M
2021-12-13 80.10 80.10 79.30 79.30 0.0M
2021-12-10 79.40 80.00 79.40 79.70 0.0M
2021-12-09 79.50 80.00 79.50 79.80 0.0M
2021-12-08 80.00 80.50 80.00 80.50 0.0M
2021-12-07 78.70 79.90 78.70 79.70 0.0M
2021-12-06 77.20 77.50 77.10 77.10 0.0M
2021-12-03 76.50 76.60 76.30 76.40 0.0M
2021-12-02 76.40 76.60 76.20 76.30 0.0M
2021-12-01 77.00 77.40 76.40 76.70 0.0M
2021-11-30 77.30 77.40 76.00 76.80 0.0M
2021-11-29 75.80 77.10 75.50 75.80 0.0M
2021-11-26 75.20 75.20 75.20 75.20 0.0M
2021-11-24 73.70 74.90 73.70 74.90 0.0M
2021-11-23 75.40 75.50 74.60 74.70 0.0M
2021-11-22 77.50 77.50 77.20 77.20 0.0M
2021-11-19 79.70 79.70 79.50 79.70 0.0M
2021-11-18 78.70 79.20 78.70 79.00 0.0M
2021-11-17 77.40 78.20 77.40 78.20 0.0M
2021-11-16 77.10 77.40 77.10 77.10 0.0M
2021-11-15 79.80 79.80 79.50 79.50 0.0M
2021-11-12 80.20 80.80 80.20 80.80 0.0M
2021-11-11 79.80 79.90 79.70 79.80 0.0M
2021-11-10 79.10 79.20 78.70 78.70 0.0M
2021-11-09 79.20 79.60 79.10 79.40 0.0M
2021-11-08 78.80 79.40 78.80 79.20 0.0M
2021-11-05 78.30 78.80 78.20 78.80 0.0M
2021-11-04 79.30 80.00 79.30 80.00 0.0M
2021-11-03 78.30 78.90 77.80 78.70 0.0M
2021-11-02 79.10 79.60 78.90 79.30 0.0M
2021-11-01 79.00 79.50 79.00 79.50 0.0M
2021-10-29 78.80 79.30 77.80 79.30 0.0M
2021-10-28 78.90 79.30 78.90 79.30 0.0M
2021-10-27 77.90 78.20 77.90 78.00 0.0M
2021-10-26 77.90 77.90 77.70 77.80 0.0M
2021-10-25 77.40 78.00 77.40 77.70 0.0M
2021-10-22 78.30 78.50 78.20 78.40 0.0M
2021-10-21 77.60 77.80 77.60 77.60 0.0M
2021-10-20 77.90 78.10 77.90 78.10 0.0M
2021-10-19 77.50 77.70 77.40 77.40 0.0M
2021-10-18 76.40 77.00 76.40 76.70 0.0M
2021-10-15 76.70 77.00 76.50 77.00 0.0M
2021-10-14 75.60 76.00 75.60 75.70 0.0M
2021-10-13 75.30 75.70 75.30 75.50 0.0M
2021-10-12 73.90 74.40 73.90 74.40 0.0M
2021-10-11 73.50 74.20 73.50 73.80 0.0M
2021-10-08 74.20 74.50 73.90 74.50 0.0M
2021-10-07 74.30 74.80 74.30 74.50 0.0M
2021-10-06 73.40 73.80 73.40 73.50 0.0M
2021-10-05 73.20 73.90 73.20 73.80 0.0M
2021-10-04 73.30 73.30 72.90 73.10 0.0M
2021-10-01 73.80 73.90 73.50 73.80 0.0M
2021-09-30 73.80 74.00 73.40 73.60 0.0M
2021-09-29 74.00 74.10 73.80 73.90 0.0M
2021-09-28 74.10 74.10 73.00 73.80 0.0M
2021-09-27 75.60 75.60 75.30 75.40 0.0M
2021-09-24 79.10 79.10 77.90 78.20 0.0M
2021-09-23 80.40 80.40 79.10 79.60 0.0M
2021-09-22 80.40 80.60 79.80 80.30 0.0M
2021-09-21 80.80 81.20 80.70 81.00 0.0M
2021-09-20 79.70 79.70 79.10 79.40 0.0M
2021-09-17 80.90 80.90 80.30 80.30 0.0M
2021-09-16 81.40 81.70 81.40 81.70 0.0M
2021-09-15 82.00 82.00 81.70 81.90 0.0M
2021-09-14 83.10 83.30 83.00 83.30 0.0M
2021-09-13 82.60 82.70 82.60 82.70 0.0M
2021-09-10 83.00 83.00 82.50 82.70 0.0M
2021-09-09 83.30 83.40 82.90 83.20 0.0M
2021-09-08 82.20 82.50 82.20 82.30 0.0M
2021-09-07 83.60 83.60 83.50 83.50 0.0M
2021-09-03 82.80 83.60 82.80 83.60 0.0M
2021-09-02 84.20 84.40 84.20 84.40 0.0M
2021-09-01 83.90 83.90 83.70 83.70 0.0M
2021-08-31 84.70 84.70 83.70 83.70 0.0M
2021-08-30 83.90 84.50 83.90 84.30 0.0M
2021-08-27 83.80 84.60 83.80 84.50 0.0M
2021-08-26 83.80 83.80 83.30 83.30 0.0M
2021-08-25 82.40 83.00 82.40 83.00 0.0M
2021-08-24 83.10 83.60 83.10 83.60 0.0M
2021-08-20 82.80 83.20 82.80 83.20 0.0M
2021-08-19 82.20 82.20 81.90 81.90 0.0M
2021-08-18 83.10 83.70 82.90 83.00 0.0M
2021-08-17 84.00 84.00 83.70 83.80 0.0M
2021-08-16 83.90 84.30 83.90 84.30 0.0M
2021-08-13 84.00 84.30 84.00 84.30 0.0M
2021-08-12 83.50 84.00 83.50 84.00 0.0M
2021-08-11 83.10 83.40 83.10 83.30 0.0M
2021-08-10 82.70 82.90 82.70 82.80 0.0M
2021-08-09 82.50 82.50 82.50 82.50 0.0M
2021-08-06 82.10 82.20 81.90 82.10 0.0M
2021-08-05 84.20 84.20 83.80 83.80 0.0M
2021-08-04 83.90 83.90 83.90 83.90 0.0M
2021-08-03 82.30 82.70 82.30 82.70 0.0M
2021-08-02 82.10 82.60 82.00 82.30 0.0M
2021-07-30 82.10 82.20 82.10 82.20 0.0M
2021-07-29 82.20 82.30 82.20 82.30 0.0M
2021-07-28 81.20 81.20 81.10 81.10 0.0M
2021-07-27 80.20 80.20 80.20 80.20 0.0M
2021-07-26 80.00 80.20 80.00 80.00 0.0M
2021-07-23 80.90 80.90 80.70 80.80 0.0M
2021-07-22 80.00 80.30 80.00 80.30 0.0M
2021-07-21 79.60 79.70 79.40 79.40 0.0M
2021-07-20 78.70 79.10 78.40 78.70 0.0M
2021-07-19 78.10 78.20 77.50 78.20 0.0M
2021-07-16 78.90 78.90 78.90 78.90 0.0M
2021-07-15 78.30 79.00 78.30 79.00 0.0M
2021-07-14 78.30 78.70 78.30 78.70 0.0M
2021-07-13 79.30 79.30 78.90 78.90 0.0M
2021-07-12 78.40 78.40 78.40 78.40 0.0M
2021-07-09 77.70 77.80 77.70 77.80 0.0M
2021-07-08 77.30 77.30 77.10 77.20 0.0M
2021-07-07 76.60 76.90 76.60 76.60 0.0M
2021-07-06 75.20 75.30 75.20 75.20 0.0M
2021-07-02 74.80 75.20 74.80 75.10 0.0M
2021-07-01 74.80 75.00 74.60 74.90 0.0M
2021-06-30 75.50 75.60 75.00 75.20 0.0M
2021-06-29 77.00 77.00 76.80 76.80 0.0M
2021-06-28 76.00 76.10 76.00 76.10 0.0M
2021-06-25 76.50 76.50 76.30 76.40 0.0M
2021-06-24 76.00 76.30 76.00 76.20 0.0M
2021-06-23 75.10 75.20 75.00 75.00 0.0M
2021-06-22 74.60 75.30 74.60 75.30 0.0M
2021-06-21 74.00 74.60 74.00 74.50 0.0M
2021-06-18 73.60 73.60 73.30 73.40 0.0M
2021-06-17 73.70 73.70 73.50 73.70 0.0M
2021-06-16 75.20 75.20 74.50 74.50 0.0M
2021-06-15 74.80 75.00 74.80 74.80 0.0M
2021-06-14 74.40 74.50 74.40 74.40 0.0M
2021-06-11 73.90 74.20 73.90 74.10 0.0M
2021-06-10 74.00 74.20 74.00 74.20 0.0M
2021-06-09 74.50 74.50 74.30 74.40 0.0M
2021-06-08 74.30 74.50 74.20 74.40 0.0M
2021-06-07 73.40 73.40 73.20 73.20 0.0M
2021-06-04 73.40 73.50 73.20 73.30 0.0M
2021-06-03 72.80 72.90 72.80 72.90 0.0M
2021-06-02 73.10 73.30 73.00 73.00 0.0M
2021-06-01 73.50 73.60 73.10 73.10 0.0M
2021-05-28 72.70 72.70 72.50 72.70 0.0M
2021-05-27 72.10 72.20 72.10 72.10 0.0M
2021-05-25 71.50 71.80 71.50 71.80 0.0M
2021-05-24 71.10 71.10 71.00 71.00 0.0M
2021-05-21 70.40 70.50 70.40 70.50 0.0M
2021-05-20 69.90 70.40 69.90 70.40 0.0M
2021-05-19 68.40 68.70 68.40 68.70 0.0M
2021-05-18 69.40 69.50 69.30 69.30 0.0M
2021-05-17 68.90 68.90 68.70 68.70 0.0M
2021-05-14 68.70 69.00 68.60 69.00 0.0M
2021-05-13 69.40 70.40 66.40 67.70 0.0M
2021-05-12 67.90 68.00 67.60 68.00 0.0M
2021-05-11 68.00 68.00 67.70 68.00 0.0M
2021-05-10 69.30 69.40 68.90 69.20 0.0M
2021-05-07 69.90 70.30 69.90 70.10 0.0M
2021-05-06 69.50 70.00 69.50 70.00 0.0M
2021-05-05 68.80 68.90 68.50 68.90 0.0M
2021-05-04 66.60 67.00 66.60 67.00 0.0M
2021-05-03 66.20 66.80 66.20 66.80 0.0M
2021-04-30 66.50 66.50 65.60 65.80 0.0M
2021-04-29 67.40 67.50 67.20 67.50 0.0M
2021-04-28 68.00 68.10 67.90 68.00 0.0M
2021-04-26 67.90 68.80 67.90 68.80 0.0M
2021-04-23 67.50 68.00 67.50 68.00 0.0M
2021-04-22 67.00 67.40 67.00 67.40 0.0M
2021-04-21 66.80 67.40 66.80 67.40 0.0M
2021-04-20 67.10 67.10 66.40 66.40 0.0M
2021-04-19 67.20 67.20 67.00 67.20 0.0M
2021-04-16 66.30 66.80 66.30 66.80 0.0M
2021-04-15 66.90 67.50 66.60 66.60 0.0M
2021-04-14 67.00 67.00 67.00 67.00 0.0M
2021-04-13 67.20 67.60 67.10 67.10 0.0M
2021-04-12 65.80 67.50 65.80 67.30 0.0M
2021-04-09 67.10 67.70 67.10 67.70 0.0M
2021-04-08 66.60 67.00 66.60 66.80 0.0M
2021-04-07 66.10 66.40 65.30 66.40 0.0M
2021-04-06 65.90 66.20 65.70 65.90 0.0M
2021-04-05 65.90 66.20 65.20 65.20 0.0M
2021-04-01 64.30 64.80 64.30 64.60 0.0M
2021-03-31 63.80 63.90 63.60 63.60 0.0M
2021-03-30 64.10 64.20 64.00 64.10 0.0M
2021-03-29 63.90 64.00 63.90 63.90 0.0M
2021-03-26 63.10 63.50 63.00 63.50 0.0M
2021-03-25 62.90 63.00 62.90 63.00 0.0M
2021-03-24 62.80 62.80 62.50 62.50 0.0M
2021-03-23 62.90 62.90 62.40 62.60 0.0M
2021-03-22 62.20 63.00 62.20 62.90 0.0M
2021-03-19 61.60 62.10 61.60 61.90 0.0M
2021-03-18 62.40 62.40 61.60 61.60 0.0M
2021-03-17 62.50 63.30 62.30 63.20 0.0M
2021-03-16 63.00 63.20 62.90 63.00 0.0M
2021-03-15 62.50 62.60 62.20 62.60 0.0M
2021-03-12 62.50 62.70 62.50 62.60 0.0M
2021-03-11 62.20 62.30 62.20 62.30 0.0M
2021-03-10 60.90 61.30 60.90 61.10 0.0M
2021-03-09 61.40 62.10 61.40 62.10 0.0M
2021-03-08 60.80 60.80 60.50 60.60 0.0M
2021-03-05 59.50 60.30 59.20 60.20 0.0M
2021-03-04 60.40 60.40 59.60 59.70 0.0M
2021-03-03 60.40 60.40 60.10 60.30 0.0M
2021-03-02 60.90 61.00 60.80 60.90 0.0M
2021-03-01 59.70 60.30 59.70 60.10 0.0M
2021-02-26 60.00 60.00 59.20 59.20 0.0M
2021-02-25 60.40 60.50 60.00 60.20 0.0M
2021-02-24 60.30 60.80 60.10 60.60 0.0M
2021-02-23 60.00 60.00 59.30 60.00 0.0M
2021-02-22 61.50 61.60 61.20 61.30 0.0M
2021-02-19 62.10 62.10 61.80 61.80 0.0M
2021-02-18 61.40 61.70 61.10 61.70 0.0M
2021-02-17 61.60 61.70 61.50 61.60 0.0M
2021-02-16 62.50 62.60 62.20 62.50 0.0M
2021-02-12 62.30 62.70 62.30 62.70 0.0M
2021-02-11 62.30 62.50 62.30 62.50 0.0M
2021-02-10 62.00 62.00 61.60 61.60 0.0M
2021-02-09 61.90 62.00 61.70 62.00 0.0M
2021-02-08 61.80 61.90 61.50 61.50 0.0M
2021-02-05 60.90 61.20 60.90 61.20 0.0M
2021-02-04 61.30 61.60 61.30 61.60 0.0M
2021-02-03 61.80 61.80 61.60 61.80 0.0M
2021-02-02 62.00 62.00 61.80 61.90 0.0M
2021-02-01 61.70 62.10 61.70 61.90 0.0M
2021-01-29 61.50 61.70 61.10 61.50 0.0M
2021-01-28 62.30 62.50 62.30 62.30 0.0M
2021-01-27 61.30 61.60 61.00 61.40 0.0M
2021-01-26 62.10 62.40 61.90 62.20 0.0M
2021-01-25 62.50 62.50 62.10 62.10 0.0M
2021-01-22 62.70 63.00 62.70 63.00 0.0M
2021-01-21 62.90 63.20 62.90 63.20 0.0M
2021-01-20 62.50 62.60 62.20 62.60 0.0M
2021-01-19 62.90 63.10 62.70 62.90 0.0M
2021-01-15 63.00 63.00 62.70 62.70 0.0M
2021-01-14 67.30 67.30 63.00 63.80 0.0M
2021-01-13 67.40 67.60 67.40 67.60 0.0M
2021-01-12 66.80 67.20 66.80 67.00 0.0M
2021-01-11 65.30 65.80 65.30 65.80 0.0M
2021-01-08 65.90 66.00 65.70 65.90 0.0M
2021-01-07 65.20 65.20 65.20 65.20 0.0M
2021-01-06 64.50 64.50 64.40 64.40 0.0M
2021-01-05 63.70 64.20 63.70 64.20 0.0M
2021-01-04 63.90 64.00 63.60 63.80 0.0M