Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 526.50 | 531.20 | 526.20 | 526.20 | 525.95 | 14,660 |
| 2024-08-21 | 526.30 | 528.40 | 525.20 | 525.67 | 525.42 | 15,222 |
| 2024-08-20 | 528.40 | 530.60 | 526.20 | 529.22 | 528.97 | 1,152 |
| 2024-08-19 | 521.20 | 527.80 | 520.80 | 524.30 | 524.05 | 3,579 |
| 2024-08-16 | 518.10 | 520.40 | 513.40 | 520.40 | 520.15 | 8,740 |
| 2024-08-15 | 510.50 | 519.40 | 505.00 | 510.13 | 509.89 | 20,996 |
| 2024-08-14 | 525.00 | 529.00 | 525.00 | 526.97 | 526.72 | 17,993 |
| 2024-08-13 | 524.30 | 525.80 | 515.00 | 519.60 | 519.35 | 4,975 |
| 2024-08-12 | 529.00 | 529.80 | 522.80 | 525.60 | 525.35 | 552 |
| 2024-08-09 | 527.50 | 530.80 | 524.40 | 529.62 | 529.36 | 5,681 |
| 2024-08-08 | 521.40 | 525.20 | 516.60 | 524.60 | 524.35 | 5,858 |
| 2024-08-07 | 520.40 | 529.80 | 520.40 | 528.34 | 528.09 | 6,484 |
| 2024-08-06 | 522.00 | 524.80 | 511.40 | 517.10 | 516.85 | 10,668 |
| 2024-08-05 | 506.00 | 521.20 | 504.40 | 514.40 | 514.15 | 5,253 |
| 2024-08-02 | 548.10 | 548.80 | 524.40 | 526.82 | 526.57 | 12,093 |
| 2024-07-31 | 563.60 | 577.80 | 560.20 | 560.40 | 560.13 | 2,895 |
| 2024-07-30 | 553.40 | 562.20 | 552.00 | 559.60 | 559.33 | 3,494 |
| 2024-07-29 | 556.50 | 557.00 | 550.00 | 551.40 | 551.14 | 5,172 |
| 2024-07-26 | 548.50 | 555.60 | 545.60 | 553.40 | 553.14 | 1,909 |
| 2024-07-25 | 545.80 | 548.20 | 538.80 | 543.20 | 542.94 | 2,764 |
| 2024-07-24 | 564.10 | 567.40 | 551.80 | 553.40 | 553.14 | 2,811 |
| 2024-07-23 | 564.70 | 569.20 | 563.00 | 568.20 | 567.93 | 808 |
| 2024-07-22 | 563.00 | 567.60 | 563.00 | 564.00 | 563.73 | 8,896 |
| 2024-07-19 | 559.50 | 564.60 | 550.40 | 557.11 | 556.85 | 8,555 |
| 2024-07-18 | 558.50 | 565.80 | 550.00 | 563.44 | 563.17 | 14,667 |
| 2024-07-17 | 558.30 | 558.80 | 552.60 | 552.69 | 552.43 | 8,179 |
| 2024-07-16 | 548.00 | 558.80 | 548.00 | 558.80 | 558.53 | 6,891 |
| 2024-07-15 | 555.00 | 561.20 | 550.40 | 550.80 | 550.54 | 872 |
| 2024-07-12 | 553.60 | 558.80 | 548.40 | 556.40 | 556.13 | 3,566 |
| 2024-07-11 | 544.00 | 553.40 | 536.40 | 544.00 | 543.74 | 4,783 |
| 2024-07-10 | 538.00 | 540.40 | 536.80 | 538.87 | 538.61 | 5,693 |
| 2024-07-09 | 539.00 | 543.80 | 534.80 | 537.60 | 537.34 | 7,760 |
| 2024-07-08 | 538.00 | 545.60 | 537.60 | 539.40 | 539.14 | 10,887 |
| 2024-07-05 | 545.40 | 548.40 | 540.20 | 540.20 | 539.94 | 1,264 |
| 2024-07-04 | 540.10 | 544.60 | 538.80 | 543.00 | 542.74 | 2,621 |
| 2024-07-03 | 534.70 | 541.40 | 534.00 | 537.28 | 537.03 | 3,988 |
| 2024-07-02 | 525.20 | 532.20 | 525.20 | 531.00 | 530.75 | 2,060 |
| 2024-07-01 | 537.20 | 537.20 | 527.20 | 530.56 | 530.31 | 10,953 |
| 2024-06-28 | 538.60 | 539.20 | 529.60 | 530.80 | 530.55 | 4,588 |
| 2024-06-27 | 542.50 | 543.00 | 537.20 | 540.00 | 539.74 | 1,856 |
| 2024-06-26 | 545.20 | 547.40 | 537.40 | 541.34 | 541.08 | 6,359 |
| 2024-06-25 | 540.90 | 545.00 | 538.40 | 538.61 | 538.35 | 2,042 |
| 2024-06-24 | 536.00 | 548.20 | 535.80 | 547.40 | 547.14 | 2,939 |
| 2024-06-21 | 542.60 | 542.60 | 537.60 | 537.60 | 537.34 | 4,305 |
| 2024-06-20 | 538.80 | 547.60 | 534.40 | 543.61 | 543.35 | 62,975 |
| 2024-06-19 | 544.00 | 544.20 | 537.60 | 538.28 | 538.02 | 12,976 |
| 2024-06-18 | 543.30 | 545.60 | 541.80 | 544.00 | 543.74 | 5,862 |
| 2024-06-17 | 544.40 | 546.00 | 540.40 | 541.20 | 540.94 | 5,802 |
| 2024-06-14 | 549.60 | 549.60 | 538.20 | 538.20 | 537.94 | 4,446 |
| 2024-06-13 | 551.30 | 552.00 | 545.20 | 550.66 | 550.39 | 8,807 |
| 2024-06-12 | 548.70 | 560.40 | 540.00 | 554.00 | 553.74 | 52,095 |
| 2024-06-11 | 553.80 | 554.60 | 546.80 | 547.60 | 547.34 | 7,568 |
| 2024-06-10 | 547.40 | 552.60 | 543.40 | 551.80 | 551.54 | 3,751 |
| 2024-06-07 | 557.80 | 557.80 | 548.80 | 550.80 | 550.54 | 3,841 |
| 2024-06-06 | 556.30 | 562.60 | 549.40 | 557.50 | 557.23 | 2,522 |
| 2024-06-05 | 548.70 | 553.00 | 548.40 | 552.80 | 552.54 | 82,653 |
| 2024-06-04 | 550.50 | 552.20 | 546.60 | 549.20 | 548.94 | 1,328 |
| 2024-06-03 | 557.10 | 560.80 | 549.60 | 552.20 | 551.94 | 14,836 |
| 2024-05-31 | 555.20 | 555.20 | 550.39 | 550.40 | 550.14 | 3,816 |
| 2024-05-30 | 551.70 | 557.80 | 549.40 | 556.40 | 556.13 | 2,266 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 0.1290 GBX |
| 2025-04-22 | 0.1280 GBX |
| 2024-04-19 | 0.1270 GBX |
| 2023-04-21 | 0.1260 GBX |
| 2022-04-19 | 0.1250 GBX |
| 2021-04-16 | 0.1140 GBX |
| 2020-04-03 | 0.1130 GBX |
| 2019-04-05 | 0.1080 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.