Geberit AG (PK) (GBERF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 634.33 | 634.33 | 605.7 | 560 | 633.81875 | CS |
| 4 | 17.295 | 2.8029204178 | 617.035 | 634.33 | 605.7 | 376 | 633.71450311 | CS |
| 12 | 49.08 | 8.38615976079 | 585.25 | 634.33 | 585.25 | 278 | 623.52054596 | CS |
| 26 | 56.33 | 9.74567474048 | 578 | 634.33 | 540.875 | 179 | 615.83078294 | CS |
| 52 | 78.19 | 14.0594095012 | 556.14 | 634.33 | 492.39 | 492 | 562.22240884 | CS |
| 156 | -166.67 | -20.8077403246 | 801 | 865.92 | 408.56 | 234 | 589.29730382 | CS |
| 260 | 171.33 | 37.0043196544 | 463 | 865.92 | 395.6707 | 159 | 604.37481286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 605.7 | 0 | 0.00 | 605.7 | 605.7 | 605.7 | 0 |
| 1721942880 | 605.7 | 0 | 0.00 | 605.7 | 605.7 | 605.7 | 0 |
| 1721856480 | 605.7 | -28.63 | -4.51 | 605.7 | 605.7 | 605.7 | 20 |
| 1721770140 | 634.33 | 0 | 0.00 | 634.33 | 634.33 | 634.33 | 0 |
| 1721683740 | 634.33 | 17.3 | 2.80 | 634.33 | 634.33 | 634.33 | 1100 |
| 1721424480 | 617.035 | 0 | 0.00 | 617.035 | 617.035 | 617.035 | 0 |
| 1721338080 | 617.035 | 0 | 0.00 | 617.035 | 617.035 | 617.035 | 0 |
| 1721251680 | 617.035 | 0 | 0.00 | 617.035 | 617.035 | 617.035 | 0 |
| 1721165280 | 617.035 | 0 | 0.00 | 617.035 | 617.035 | 617.035 | 0 |
| 1721078880 | 617.035 | 0 | 0.00 | 617.035 | 617.035 | 617.035 | 0 |
| 1720819680 | 617.035 | 0 | 0.00 | 617.035 | 617.035 | 617.035 | 0 |
| 1720733280 | 617.035 | 12.04 | 1.99 | 617.035 | 617.035 | 617.035 | 7 |
| 1720647000 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1720560600 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1720474200 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1720215000 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1720042200 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1719955800 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1719869400 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1719610200 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1719523800 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1719437400 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1719351000 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1719264600 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1719005400 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1718919000 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1718746200 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1718659800 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1718400600 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1718314200 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1718227800 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1718141400 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1718055000 | 605 | 0 | 0.00 | 605 | 605 | 605 | 0 |
| 1717795800 | 605 | 0 | 0.00 | 605 | 605 | 605 | 1 |
| 1717709400 | 605 | -11.23 | -1.82 | 605 | 605 | 605 | 0 |
| 1717622460 | 616.2315 | 11.23 | 1.86 | 616.2315 | 616.2315 | 616.2315 | 1130 |
| 1717536360 | 605 | 3.32 | 0.55 | 605 | 605 | 605 | 20 |
| 1717449840 | 601.67999 | 0 | 0.00 | 601.67999 | 601.67999 | 601.67999 | 0 |
| 1717190640 | 601.67999 | 0 | 0.00 | 601.67999 | 601.67999 | 601.67999 | 0 |
| 1717104240 | 601.67999 | 0 | 0.00 | 601.67999 | 601.67999 | 601.67999 | 0 |
| 1717017840 | 601.67999 | 0 | 0.00 | 601.67999 | 601.67999 | 601.67999 | 0 |
| 1716931440 | 601.67999 | 0 | 0.00 | 601.67999 | 601.67999 | 601.67999 | 0 |
| 1716585840 | 601.67999 | -2.71 | -0.45 | 601.67999 | 601.67999 | 601.67999 | 2 |
| 1716499380 | 604.394 | 0 | 0.00 | 604.394 | 604.394 | 604.394 | 0 |
| 1716412980 | 604.394 | 0 | 0.00 | 604.394 | 604.394 | 604.394 | 0 |
| 1716326580 | 604.394 | 0 | 0.00 | 604.394 | 604.394 | 604.394 | 0 |
| 1716240180 | 604.394 | -23.86 | -3.80 | 604.394 | 604.394 | 604.394 | 90 |
| 1715980800 | 628.25189 | 0 | 0.00 | 628.25189 | 628.25189 | 628.25189 | 0 |
| 1715894400 | 628.25189 | 0 | 0.00 | 628.25189 | 628.25189 | 628.25189 | 0 |
| 1715808000 | 628.25189 | 40.25 | 6.85 | 626.625 | 628.25189 | 615 | 331 |
| 1715721720 | 588 | 0 | 0.00 | 588 | 588 | 588 | 0 |
| 1715635320 | 588 | 0 | 0.00 | 588 | 588 | 588 | 0 |
| 1715376120 | 588 | 0 | 0.00 | 588 | 588 | 588 | 0 |
| 1715289720 | 588 | 47.13 | 8.71 | 585.25 | 588 | 585.25 | 75 |
| 1715203800 | 540.875 | 0 | 0.00 | 540.875 | 540.875 | 540.875 | 0 |
| 1715117400 | 540.875 | 0 | 0.00 | 540.875 | 540.875 | 540.875 | 0 |
| 1715031000 | 540.875 | 0 | 0.00 | 540.875 | 540.875 | 540.875 | 0 |
| 1714771800 | 540.875 | 0 | 0.00 | 540.875 | 540.875 | 540.875 | 0 |
| 1714685400 | 540.875 | 0 | 0.00 | 540.875 | 540.875 | 540.875 | 0 |
| 1714599000 | 540.875 | 0 | 0.00 | 540.875 | 540.875 | 540.875 | 0 |
| 1714512600 | 540.875 | 0 | 0.00 | 540.875 | 540.875 | 540.875 | 0 |
| 1714397400 | 540.875 | 0 | 0.00 | 540.875 | 540.875 | 540.875 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
