Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 555.80 | 558.40 | 554.00 | 554.20 | 553.94 | 13,455 |
| 2024-05-28 | 569.20 | 572.00 | 560.20 | 560.60 | 560.33 | 3,005 |
| 2024-05-24 | 560.60 | 568.80 | 557.20 | 568.80 | 568.53 | 2,261 |
| 2024-05-23 | 562.20 | 568.00 | 561.80 | 564.80 | 564.53 | 2,604 |
| 2024-05-22 | 556.70 | 561.40 | 553.60 | 561.40 | 561.13 | 6,990 |
| 2024-05-21 | 561.20 | 564.60 | 556.80 | 558.21 | 557.94 | 9,475 |
| 2024-05-17 | 567.00 | 567.00 | 559.20 | 567.00 | 566.73 | 122,697 |
| 2024-05-16 | 567.70 | 569.60 | 562.20 | 565.60 | 565.33 | 18,950 |
| 2024-05-15 | 556.10 | 566.00 | 551.00 | 566.00 | 565.73 | 12,735 |
| 2024-05-14 | 547.40 | 554.80 | 530.20 | 552.07 | 551.81 | 1,006 |
| 2024-05-13 | 552.20 | 554.20 | 547.60 | 554.00 | 553.74 | 40,884 |
| 2024-05-10 | 553.40 | 556.60 | 547.40 | 553.40 | 553.14 | 2,772 |
| 2024-05-08 | 550.90 | 556.20 | 545.20 | 549.60 | 549.34 | 45,357 |
| 2024-05-07 | 532.90 | 548.20 | 531.20 | 540.80 | 540.54 | 5,907 |
| 2024-05-03 | 494.80 | 510.40 | 494.80 | 494.80 | 494.56 | 4,186 |
| 2024-05-02 | 490.35 | 493.40 | 489.10 | 493.13 | 492.89 | 75,144 |
| 2024-04-30 | 499.20 | 502.00 | 493.40 | 493.60 | 493.36 | 43,498 |
| 2024-04-29 | 495.65 | 499.90 | 493.60 | 499.00 | 498.76 | 1,090 |
| 2024-04-26 | 487.75 | 496.20 | 487.35 | 488.56 | 488.32 | 51,674 |
| 2024-04-25 | 490.75 | 491.50 | 478.78 | 487.20 | 486.97 | 5,313 |
| 2024-04-24 | 493.35 | 496.30 | 489.60 | 489.66 | 489.43 | 19,707 |
| 2024-04-23 | 484.70 | 493.50 | 484.30 | 486.51 | 486.27 | 332,059 |
| 2024-04-22 | 488.20 | 489.50 | 485.00 | 486.35 | 486.12 | 92,303 |
| 2024-04-19 | 479.75 | 486.50 | 479.50 | 485.11 | 484.87 | 21,427 |
| 2024-04-18 | 501.80 | 501.80 | 492.70 | 499.17 | 498.81 | 226,853 |
| 2024-04-17 | 499.15 | 504.00 | 497.20 | 500.58 | 500.21 | 69,095 |
| 2024-04-16 | 499.40 | 509.60 | 499.00 | 500.35 | 499.98 | 47,826 |
| 2024-04-15 | 508.75 | 512.00 | 503.40 | 507.46 | 507.09 | 14,472 |
| 2024-04-12 | 515.00 | 515.40 | 499.50 | 502.88 | 502.51 | 94,776 |
| 2024-04-11 | 507.35 | 510.40 | 503.60 | 508.58 | 508.21 | 30,554 |
| 2024-04-10 | 520.80 | 521.20 | 502.40 | 511.51 | 511.13 | 438,158 |
| 2024-04-09 | 519.30 | 523.60 | 517.59 | 517.59 | 517.22 | 19,739 |
| 2024-04-08 | 521.80 | 523.40 | 519.00 | 521.67 | 521.29 | 233,943 |
| 2024-04-05 | 515.80 | 526.60 | 515.41 | 518.70 | 518.32 | 6,638 |
| 2024-04-04 | 528.80 | 532.00 | 521.40 | 523.40 | 523.02 | 39,237 |
| 2024-04-03 | 521.60 | 530.00 | 520.00 | 528.27 | 527.88 | 151,141 |
| 2024-04-02 | 533.90 | 536.80 | 521.60 | 522.25 | 521.87 | 22,864 |
| 2024-03-28 | 533.50 | 535.20 | 530.40 | 532.87 | 532.48 | 10,980 |
| 2024-03-27 | 531.60 | 536.40 | 526.80 | 528.55 | 528.16 | 25,772 |
| 2024-03-26 | 529.20 | 535.60 | 526.80 | 533.12 | 532.73 | 13,808 |
| 2024-03-25 | 536.00 | 536.60 | 528.40 | 529.94 | 529.55 | 19,251 |
| 2024-03-22 | 543.70 | 545.60 | 535.20 | 541.20 | 540.80 | 3,031 |
| 2024-03-21 | 546.80 | 556.59 | 537.40 | 549.20 | 548.80 | 17,530 |
| 2024-03-20 | 531.60 | 543.00 | 531.00 | 532.79 | 532.40 | 36,990 |
| 2024-03-19 | 527.10 | 531.40 | 525.79 | 528.80 | 528.41 | 38,602 |
| 2024-03-18 | 530.80 | 532.20 | 524.80 | 527.00 | 526.61 | 111,921 |
| 2024-03-15 | 524.70 | 535.00 | 521.20 | 528.80 | 528.41 | 96,995 |
| 2024-03-14 | 525.50 | 532.60 | 521.20 | 526.52 | 526.13 | 130,126 |
| 2024-03-13 | 516.30 | 541.00 | 514.80 | 526.10 | 525.71 | 38,209 |
| 2024-03-12 | 528.00 | 538.00 | 523.40 | 537.60 | 537.21 | 22,960 |
| 2024-03-11 | 520.60 | 529.80 | 520.20 | 525.20 | 524.82 | 154,776 |
| 2024-03-08 | 523.00 | 528.00 | 521.80 | 523.60 | 523.22 | 9,076 |
| 2024-03-07 | 520.60 | 524.80 | 517.80 | 517.80 | 517.42 | 15,026 |
| 2024-03-06 | 512.60 | 521.80 | 510.00 | 520.60 | 520.22 | 9,762 |
| 2024-03-05 | 515.60 | 520.80 | 513.40 | 514.86 | 514.49 | 8,722 |
| 2024-03-04 | 517.50 | 518.00 | 514.60 | 517.60 | 517.22 | 14,687 |
| 2024-03-01 | 516.50 | 520.20 | 511.60 | 514.82 | 514.45 | 10,536 |
| 2024-02-29 | 512.80 | 517.80 | 512.80 | 513.20 | 512.82 | 33,561 |
| 2024-02-28 | 517.40 | 517.40 | 509.80 | 511.46 | 511.09 | 6,299 |
| 2024-02-27 | 517.70 | 521.40 | 516.40 | 518.60 | 518.22 | 6,169 |
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.