Geberit AG ADR

GBERY
🏛️ 美国 →
75.30
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 63.80 64.20 63.80 64.20 0.0M
2023-12-28 63.50 63.50 63.50 63.50 0.0M
2023-12-27 63.30 64.00 63.30 63.90 0.0M
2023-12-26 63.20 63.90 63.10 63.50 0.0M
2023-12-22 63.20 63.30 62.90 63.20 0.0M
2023-12-21 62.80 63.00 62.40 63.00 0.0M
2023-12-20 62.60 62.90 62.00 62.00 0.0M
2023-12-19 62.20 62.60 62.10 62.50 0.0M
2023-12-18 61.80 62.00 61.80 62.00 0.0M
2023-12-15 62.90 63.10 62.30 62.70 0.0M
2023-12-14 63.10 63.40 62.70 63.10 0.0M
2023-12-13 58.90 59.50 58.80 59.50 0.1M
2023-12-12 58.40 58.70 58.40 58.70 0.0M
2023-12-11 57.70 58.00 57.70 58.00 0.0M
2023-12-08 57.40 57.70 57.40 57.70 0.0M
2023-12-07 57.60 57.80 57.60 57.70 0.0M
2023-12-06 57.40 57.40 57.20 57.30 0.0M
2023-12-05 56.00 56.40 56.00 56.40 0.0M
2023-12-04 55.70 55.70 55.20 55.60 0.0M
2023-12-01 55.30 56.10 55.30 56.10 0.0M
2023-11-30 55.70 56.20 55.70 55.70 0.0M
2023-11-29 55.60 55.90 55.50 55.70 0.0M
2023-11-28 54.40 54.60 54.40 54.50 0.0M
2023-11-27 54.40 54.50 54.30 54.30 0.0M
2023-11-24 54.80 55.10 54.70 55.10 0.0M
2023-11-22 54.60 55.00 54.60 54.60 0.0M
2023-11-21 54.50 54.50 54.10 54.40 0.0M
2023-11-20 54.20 54.40 54.10 54.40 0.0M
2023-11-17 53.90 53.90 53.70 53.80 0.0M
2023-11-16 53.20 53.20 53.00 53.20 0.0M
2023-11-15 53.30 53.60 53.30 53.50 0.0M
2023-11-14 51.90 53.00 51.90 52.90 0.0M
2023-11-13 50.10 50.20 50.00 50.20 0.0M
2023-11-10 50.70 51.30 50.70 51.20 0.0M
2023-11-09 51.50 51.60 51.00 51.00 0.0M
2023-11-08 50.80 50.80 50.50 50.60 0.0M
2023-11-07 51.10 51.10 50.80 50.90 0.0M
2023-11-06 51.30 51.30 51.00 51.10 0.0M
2023-11-03 53.00 53.00 52.60 52.60 0.0M
2023-11-02 51.60 51.60 50.60 51.20 0.0M
2023-11-01 46.40 46.70 46.40 46.70 0.0M
2023-10-31 46.30 46.60 46.20 46.50 0.1M
2023-10-30 46.40 46.70 46.20 46.60 0.0M
2023-10-27 46.40 46.80 46.30 46.30 0.0M
2023-10-26 46.20 46.60 46.20 46.30 0.0M
2023-10-25 46.40 46.50 46.10 46.10 0.0M
2023-10-24 46.50 46.80 46.50 46.80 0.0M
2023-10-23 46.60 47.00 46.60 46.80 0.0M
2023-10-20 46.80 46.90 46.50 46.70 0.0M
2023-10-19 47.90 48.20 47.50 47.80 0.0M
2023-10-18 47.80 47.80 47.40 47.40 0.0M
2023-10-17 48.50 49.40 48.50 49.20 0.0M
2023-10-16 50.50 50.50 49.90 50.30 0.0M
2023-10-13 49.70 50.10 49.70 49.90 0.0M
2023-10-12 50.80 50.80 50.20 50.20 0.0M
2023-10-11 51.10 51.30 50.90 51.20 0.0M
2023-10-10 50.50 51.10 50.50 51.00 0.0M
2023-10-09 49.70 50.10 49.60 50.10 0.0M
2023-10-06 50.30 50.40 50.20 50.40 0.0M
2023-10-05 49.50 49.60 49.20 49.60 0.0M
2023-10-04 49.30 49.50 48.70 49.40 0.0M
2023-10-03 49.90 50.00 49.70 49.90 0.0M
2023-10-02 49.00 49.40 49.00 49.30 0.0M
2023-09-29 50.80 50.80 49.80 50.00 0.0M
2023-09-28 49.20 49.40 49.20 49.40 0.0M
2023-09-27 49.00 49.10 48.70 49.10 0.0M
2023-09-26 49.20 49.20 48.90 49.00 0.0M
2023-09-25 49.00 49.50 49.00 49.40 0.0M
2023-09-22 49.50 49.70 49.50 49.60 0.0M
2023-09-21 50.20 50.30 49.90 49.90 0.0M
2023-09-20 50.90 51.10 50.50 50.70 0.0M
2023-09-19 49.80 50.10 49.60 50.10 0.0M
2023-09-18 50.30 50.50 50.30 50.30 0.0M
2023-09-15 51.10 51.10 50.80 50.80 0.0M
2023-09-14 50.20 50.60 50.20 50.60 0.0M
2023-09-13 50.00 50.00 49.80 49.90 0.0M
2023-09-12 50.00 50.10 49.80 50.10 0.0M
2023-09-11 50.40 50.50 50.30 50.40 0.0M
2023-09-08 50.40 50.40 49.90 50.20 0.0M
2023-09-07 50.30 50.50 50.10 50.50 0.0M
2023-09-06 50.70 50.70 50.30 50.50 0.0M
2023-09-05 50.70 50.70 50.50 50.70 0.0M
2023-09-01 51.60 51.60 51.40 51.40 0.0M
2023-08-31 51.80 52.00 51.70 51.80 0.0M
2023-08-30 51.80 51.80 51.60 51.70 0.0M
2023-08-29 50.40 51.60 50.40 51.50 0.0M
2023-08-28 50.70 50.90 50.70 50.90 0.0M
2023-08-25 50.10 50.40 50.00 50.30 0.0M
2023-08-24 50.20 50.20 50.00 50.00 0.0M
2023-08-23 50.60 50.70 50.50 50.70 0.0M
2023-08-22 50.40 50.40 50.10 50.10 0.0M
2023-08-21 50.00 50.50 50.00 50.30 0.0M
2023-08-18 49.90 50.30 49.90 50.30 0.0M
2023-08-17 50.90 50.90 50.00 50.30 0.0M
2023-08-16 53.10 53.50 52.70 53.10 0.0M
2023-08-15 53.70 53.80 53.30 53.30 0.0M
2023-08-14 54.00 54.30 54.00 54.20 0.0M
2023-08-11 54.20 54.20 54.10 54.20 0.0M
2023-08-10 55.20 55.20 55.10 55.10 0.0M
2023-08-09 55.00 55.20 55.00 55.20 0.0M
2023-08-08 55.40 55.40 54.90 55.30 0.0M
2023-08-07 56.10 56.20 56.10 56.20 0.0M
2023-08-04 55.90 56.20 55.90 56.20 0.0M
2023-08-03 55.30 55.30 55.20 55.30 0.0M
2023-08-02 55.30 55.30 55.20 55.30 0.0M
2023-08-01 55.80 56.00 55.50 55.50 0.0M
2023-07-31 56.70 56.70 56.50 56.50 0.0M
2023-07-28 56.70 57.00 56.70 56.90 0.0M
2023-07-27 57.10 57.10 56.70 56.70 0.0M
2023-07-26 55.70 56.10 55.70 56.10 0.0M
2023-07-25 56.00 56.00 55.80 55.80 0.0M
2023-07-24 54.70 54.70 54.50 54.50 0.0M
2023-07-21 55.00 55.00 55.00 55.00 0.0M
2023-07-20 55.00 55.00 54.60 54.60 0.0M
2023-07-19 55.20 55.20 55.00 55.10 0.0M
2023-07-18 54.50 54.50 54.50 54.50 0.0M
2023-07-17 54.00 54.10 54.00 54.00 0.0M
2023-07-14 54.40 54.60 54.40 54.60 0.0M
2023-07-13 54.20 54.20 54.10 54.10 0.0M
2023-07-12 54.00 54.00 53.90 53.90 0.0M
2023-07-11 51.30 51.60 51.20 51.60 0.0M
2023-07-10 50.10 50.30 49.90 50.20 0.0M
2023-07-07 49.80 50.10 49.80 50.00 0.0M
2023-07-06 49.30 49.30 49.00 49.20 0.0M
2023-07-05 50.80 50.80 50.60 50.60 0.0M
2023-07-03 51.80 51.80 51.70 51.80 0.0M
2023-06-30 52.00 52.30 52.00 52.20 0.0M
2023-06-29 51.30 51.30 51.10 51.10 0.0M
2023-06-28 51.80 51.90 51.80 51.80 0.0M
2023-06-27 51.00 51.70 51.00 51.30 0.0M
2023-06-26 50.80 51.00 50.80 50.80 0.0M
2023-06-23 50.30 50.60 50.30 50.50 0.0M
2023-06-22 50.30 50.50 50.20 50.50 0.0M
2023-06-21 50.30 50.60 50.30 50.50 0.0M
2023-06-20 51.60 51.60 51.10 51.10 0.0M
2023-06-16 54.50 54.90 54.40 54.50 0.0M
2023-06-15 54.00 54.80 54.00 54.70 0.0M
2023-06-14 54.50 54.50 54.40 54.40 0.0M
2023-06-13 54.40 54.60 54.30 54.40 0.0M
2023-06-12 54.10 54.20 54.00 54.20 0.0M
2023-06-09 54.30 54.40 53.90 54.00 0.0M
2023-06-08 55.20 55.30 55.10 55.30 0.0M
2023-06-07 54.80 54.80 54.70 54.70 0.0M
2023-06-06 55.00 55.20 55.00 55.20 0.0M
2023-06-05 54.80 54.80 54.40 54.50 0.0M
2023-06-02 54.70 55.00 54.70 55.00 0.0M
2023-06-01 53.80 54.00 53.80 53.90 0.0M
2023-05-31 53.00 53.20 52.80 53.10 0.0M
2023-05-30 54.10 54.20 53.90 53.90 0.0M
2023-05-26 54.10 54.40 54.10 54.30 0.0M
2023-05-25 53.60 53.80 53.60 53.80 0.0M
2023-05-24 53.60 53.80 53.60 53.60 0.0M
2023-05-23 54.70 54.70 54.20 54.20 0.0M
2023-05-22 55.60 55.70 55.50 55.50 0.0M
2023-05-19 56.10 56.30 56.10 56.30 0.0M
2023-05-18 54.90 55.40 54.90 55.40 0.0M
2023-05-17 54.90 55.30 54.80 55.20 0.0M
2023-05-16 55.70 55.70 55.10 55.20 0.0M
2023-05-15 56.00 56.30 56.00 56.30 0.0M
2023-05-12 55.60 55.60 55.60 55.60 0.0M
2023-05-11 56.20 56.30 56.20 56.30 0.0M
2023-05-10 56.50 56.50 56.40 56.50 0.0M
2023-05-09 57.00 57.30 57.00 57.30 0.0M
2023-05-08 57.50 57.70 57.50 57.70 0.0M
2023-05-05 57.70 57.70 57.70 57.70 0.0M
2023-05-04 57.60 57.60 57.50 57.50 0.0M
2023-05-03 56.70 56.70 56.70 56.70 0.0M
2023-05-02 56.00 56.10 56.00 56.10 0.0M
2023-05-01 56.90 57.10 56.60 57.00 0.0M
2023-04-28 56.50 56.80 56.50 56.80 0.0M
2023-04-27 55.10 55.70 55.10 55.70 0.0M
2023-04-26 54.40 54.40 54.10 54.10 0.0M
2023-04-25 54.90 54.90 54.40 54.40 0.0M
2023-04-24 56.00 56.00 55.80 55.80 0.0M
2023-04-21 55.40 55.40 55.40 55.40 0.0M
2023-04-20 57.20 57.40 56.50 57.40 0.0M
2023-04-19 55.80 56.20 55.30 55.30 0.0M
2023-04-18 56.10 56.10 56.00 56.00 0.0M
2023-04-17 55.50 55.60 55.40 55.60 0.0M
2023-04-14 55.10 55.90 55.10 55.90 0.0M
2023-04-13 54.60 55.00 54.60 55.00 0.0M
2023-04-12 54.20 54.20 54.10 54.10 0.0M
2023-04-11 54.20 54.20 54.00 54.00 0.0M
2023-04-10 54.80 54.80 52.60 53.40 0.0M
2023-04-06 53.00 53.50 53.00 53.50 0.0M
2023-04-05 54.00 54.00 53.40 53.50 0.0M
2023-04-04 55.70 55.70 55.40 55.40 0.0M
2023-04-03 55.20 55.90 55.20 55.90 0.0M
2023-03-31 55.80 55.80 55.50 55.70 0.0M
2023-03-30 55.40 55.40 55.30 55.30 0.0M
2023-03-29 54.10 54.50 54.00 54.40 0.0M
2023-03-28 53.20 53.40 53.20 53.30 0.0M
2023-03-27 53.80 53.80 53.40 53.50 0.0M
2023-03-24 53.10 53.50 53.10 53.50 0.0M
2023-03-23 54.70 54.70 53.90 53.90 0.0M
2023-03-22 54.10 54.40 53.90 53.90 0.0M
2023-03-21 54.80 55.00 54.70 55.00 0.0M
2023-03-20 54.70 54.70 54.30 54.40 0.0M
2023-03-17 53.70 53.80 53.60 53.80 0.0M
2023-03-16 53.80 54.50 53.40 54.50 0.0M
2023-03-15 53.80 53.80 52.70 52.90 0.0M
2023-03-14 54.10 54.40 54.00 54.40 0.0M
2023-03-13 53.60 54.10 53.50 54.10 0.0M
2023-03-10 53.50 53.50 52.80 53.00 0.0M
2023-03-09 53.60 53.60 53.40 53.50 0.0M
2023-03-08 53.10 53.30 53.10 53.20 0.0M
2023-03-07 54.30 54.30 53.70 53.80 0.0M
2023-03-06 54.80 54.90 54.80 54.80 0.0M
2023-03-03 54.90 55.30 54.90 55.30 0.0M
2023-03-02 54.00 54.50 54.00 54.50 0.0M
2023-03-01 53.60 53.90 53.60 53.60 0.0M
2023-02-28 54.60 54.60 54.00 54.00 0.0M
2023-02-27 55.00 55.00 54.90 55.00 0.0M
2023-02-24 54.20 54.50 54.20 54.30 0.0M
2023-02-23 55.00 55.50 55.00 55.30 0.0M
2023-02-22 55.20 55.20 54.80 54.90 0.0M
2023-02-21 55.50 55.50 55.20 55.40 0.0M
2023-02-17 55.80 56.10 55.80 56.10 0.0M
2023-02-16 55.50 56.00 55.50 55.70 0.0M
2023-02-15 56.10 56.40 56.00 56.40 0.0M
2023-02-14 55.80 56.60 55.80 56.30 0.0M
2023-02-13 55.70 55.90 55.70 55.90 0.0M
2023-02-10 55.10 55.40 55.10 55.30 0.0M
2023-02-09 56.00 56.00 55.40 55.50 0.0M
2023-02-08 55.40 55.80 55.40 55.40 0.0M
2023-02-07 56.50 57.00 56.50 56.80 0.0M
2023-02-06 56.90 57.10 56.60 56.80 0.0M
2023-02-03 57.60 58.30 57.60 58.20 0.0M
2023-02-02 58.80 59.30 58.80 59.30 0.0M
2023-02-01 56.60 57.40 56.30 57.20 0.0M
2023-01-31 56.00 56.50 55.90 56.50 0.0M
2023-01-30 56.60 56.60 56.20 56.20 0.0M
2023-01-27 56.70 56.90 56.60 56.60 0.0M
2023-01-26 55.60 56.30 55.20 55.40 0.0M
2023-01-25 54.50 55.20 54.50 55.20 0.0M
2023-01-24 54.20 54.70 54.20 54.60 0.0M
2023-01-23 54.00 54.00 53.70 53.70 0.0M
2023-01-20 52.90 53.40 52.90 53.40 0.0M
2023-01-19 53.50 54.00 53.00 53.00 0.0M
2023-01-18 54.20 54.70 53.80 54.70 0.0M
2023-01-17 53.80 53.80 53.60 53.60 0.0M
2023-01-13 53.70 53.70 53.70 53.70 0.0M
2023-01-12 53.70 54.40 53.70 54.20 0.0M
2023-01-11 54.50 54.50 53.90 54.00 0.0M
2023-01-10 53.70 53.90 53.60 53.60 0.0M
2023-01-09 54.20 54.20 53.50 53.50 0.0M
2023-01-06 50.60 51.60 50.40 51.60 0.0M
2023-01-05 49.90 50.20 49.90 50.10 0.0M
2023-01-04 49.80 50.20 49.80 50.00 0.0M
2023-01-03 48.30 48.30 47.70 48.00 0.0M