Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 604.80 | 608.80 | 601.60 | 608.80 | 594.31 | 61,642 |
| 2025-05-16 | 605.00 | 605.20 | 601.20 | 605.20 | 590.80 | 101,767 |
| 2025-05-15 | 598.20 | 604.00 | 595.20 | 604.00 | 589.62 | 98,465 |
| 2025-05-14 | 598.00 | 601.40 | 590.60 | 600.60 | 586.31 | 128,480 |
| 2025-05-13 | 583.60 | 590.40 | 582.60 | 585.00 | 571.08 | 78,687 |
| 2025-05-12 | 595.00 | 595.80 | 571.00 | 577.60 | 563.85 | 93,271 |
| 2025-05-09 | 590.20 | 593.60 | 585.80 | 587.00 | 573.03 | 57,601 |
| 2025-05-08 | 580.20 | 588.60 | 580.20 | 585.80 | 571.86 | 49,714 |
| 2025-05-07 | 589.00 | 589.20 | 578.80 | 578.80 | 565.02 | 64,692 |
| 2025-05-06 | 587.40 | 595.00 | 572.40 | 585.20 | 571.27 | 159,103 |
| 2025-05-05 | 583.00 | 589.40 | 582.80 | 587.40 | 573.42 | 72,131 |
| 2025-05-02 | 572.20 | 585.00 | 558.00 | 582.80 | 568.93 | 119,920 |
| 2025-04-30 | 563.00 | 570.20 | 561.80 | 570.20 | 556.63 | 96,731 |
| 2025-04-29 | 561.20 | 567.40 | 560.60 | 562.20 | 548.82 | 54,415 |
| 2025-04-28 | 556.80 | 565.80 | 556.80 | 562.80 | 549.40 | 81,297 |
| 2025-04-25 | 555.00 | 561.00 | 555.00 | 556.60 | 543.35 | 77,330 |
| 2025-04-24 | 545.80 | 554.60 | 544.00 | 554.60 | 541.40 | 79,209 |
| 2025-04-23 | 545.00 | 551.60 | 541.80 | 545.80 | 532.81 | 95,441 |
| 2025-04-22 | 536.40 | 539.80 | 530.80 | 539.80 | 526.95 | 61,583 |
| 2025-04-17 | 557.00 | 557.80 | 544.20 | 551.20 | 525.32 | 120,310 |
| 2025-04-16 | 554.00 | 558.60 | 551.00 | 558.40 | 532.18 | 78,812 |
| 2025-04-15 | 545.80 | 561.00 | 545.80 | 559.60 | 533.33 | 126,233 |
| 2025-04-14 | 547.00 | 549.60 | 542.20 | 547.80 | 522.08 | 82,512 |
| 2025-04-11 | 537.40 | 541.80 | 527.60 | 538.00 | 512.74 | 83,817 |
| 2025-04-10 | 545.00 | 546.80 | 527.00 | 529.40 | 504.55 | 151,057 |
| 2025-04-09 | 515.00 | 528.60 | 507.40 | 515.60 | 491.39 | 149,357 |
| 2025-04-08 | 520.00 | 531.60 | 512.00 | 523.60 | 499.02 | 156,970 |
| 2025-04-07 | 505.00 | 534.20 | 495.60 | 509.40 | 485.48 | 220,457 |
| 2025-04-04 | 542.20 | 550.40 | 524.40 | 531.40 | 506.45 | 140,501 |
| 2025-04-03 | 545.00 | 554.20 | 540.40 | 548.00 | 522.27 | 109,262 |
| 2025-04-02 | 550.60 | 554.80 | 545.40 | 552.80 | 526.85 | 60,502 |
| 2025-04-01 | 551.60 | 554.40 | 547.20 | 550.80 | 524.94 | 73,535 |
| 2025-03-31 | 555.00 | 556.00 | 545.80 | 550.00 | 524.18 | 95,442 |
| 2025-03-28 | 567.60 | 570.60 | 555.00 | 558.20 | 531.99 | 97,896 |
| 2025-03-27 | 561.60 | 570.80 | 558.00 | 568.80 | 542.10 | 89,925 |
| 2025-03-26 | 563.80 | 566.40 | 559.20 | 564.60 | 538.09 | 73,862 |
| 2025-03-25 | 565.20 | 567.40 | 557.80 | 563.20 | 536.76 | 69,828 |
| 2025-03-24 | 570.40 | 570.40 | 562.00 | 562.20 | 535.81 | 93,744 |
| 2025-03-21 | 567.20 | 570.80 | 562.00 | 565.60 | 539.05 | 370,287 |
| 2025-03-20 | 575.80 | 580.00 | 567.60 | 573.60 | 546.67 | 71,442 |
| 2025-03-19 | 574.60 | 579.00 | 573.60 | 577.40 | 550.29 | 64,540 |
| 2025-03-18 | 581.60 | 582.00 | 572.80 | 577.80 | 550.67 | 92,303 |
| 2025-03-17 | 585.20 | 585.60 | 579.00 | 580.20 | 552.96 | 100,384 |
| 2025-03-14 | 584.60 | 597.20 | 579.60 | 584.00 | 556.58 | 124,410 |
| 2025-03-13 | 573.80 | 592.60 | 573.80 | 583.40 | 556.01 | 144,159 |
| 2025-03-12 | 579.80 | 584.40 | 573.40 | 577.00 | 549.91 | 93,927 |
| 2025-03-11 | 586.20 | 587.20 | 575.00 | 576.00 | 548.96 | 107,492 |
| 2025-03-10 | 580.00 | 590.00 | 571.40 | 586.00 | 558.49 | 157,869 |
| 2025-03-07 | 584.60 | 585.60 | 568.20 | 580.00 | 552.77 | 196,875 |
| 2025-03-06 | 545.00 | 595.60 | 535.00 | 592.40 | 564.59 | 293,560 |
| 2025-03-05 | 532.40 | 563.00 | 531.60 | 554.60 | 528.56 | 236,968 |
| 2025-03-04 | 526.40 | 529.00 | 517.00 | 519.40 | 495.01 | 92,688 |
| 2025-03-03 | 531.80 | 534.60 | 523.80 | 530.60 | 505.69 | 90,168 |
| 2025-02-28 | 528.40 | 533.40 | 525.40 | 528.40 | 503.59 | 139,891 |
| 2025-02-27 | 531.20 | 535.60 | 525.00 | 532.80 | 507.79 | 96,866 |
| 2025-02-26 | 522.60 | 539.20 | 522.40 | 534.20 | 509.12 | 114,926 |
| 2025-02-25 | 516.40 | 524.40 | 516.40 | 521.60 | 497.11 | 68,865 |
| 2025-02-24 | 525.80 | 526.60 | 518.60 | 523.00 | 498.45 | 66,390 |
| 2025-02-21 | 528.20 | 531.20 | 524.20 | 525.80 | 501.11 | 106,691 |
| 2025-02-20 | 523.20 | 527.40 | 523.00 | 525.00 | 500.35 | 81,942 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 12.9000 CHF |
| 2025-04-22 | 12.8000 CHF |
| 2024-04-19 | 12.7000 CHF |
| 2023-04-21 | 12.6000 CHF |
| 2022-04-19 | 12.5000 CHF |
| 2021-04-16 | 11.4000 CHF |
| 2020-04-03 | 11.3000 CHF |
| 2019-04-05 | 10.8000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.