Geberit AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	522.20	527.00	516.00	519.44	519.06	5,029
2024-02-23	516.70	524.60	515.74	523.88	523.50	12,205
2024-02-22	513.20	518.00	510.60	515.70	515.33	21,962
2024-02-21	511.85	515.60	511.20	512.00	511.63	12,816
2024-02-20	511.50	513.15	505.60	511.80	511.43	14,351
2024-02-19	510.65	512.40	505.40	509.10	508.73	7,724
2024-02-16	505.00	517.00	500.20	514.49	514.11	19,936
2024-02-15	509.15	510.00	502.80	505.80	505.43	10,267
2024-02-14	498.35	508.00	496.90	503.55	503.18	12,432
2024-02-13	506.95	510.80	486.10	507.80	507.43	13,714
2024-02-12	498.60	509.60	497.80	508.80	508.43	25,303
2024-02-09	493.55	497.10	491.10	494.56	494.20	13,353
2024-02-08	496.85	499.50	491.80	496.00	495.64	10,523
2024-02-07	494.90	496.90	491.50	491.55	491.19	4,556
2024-02-06	495.85	497.00	488.80	493.65	493.29	17,308
2024-02-05	492.75	495.40	490.60	494.80	494.44	16,262
2024-02-02	503.85	505.40	494.90	502.08	501.71	8,865
2024-02-01	497.45	503.20	497.20	499.56	499.20	15,980
2024-01-31	510.00	510.00	500.20	507.60	507.23	8,676
2024-01-30	504.60	508.40	499.90	506.61	506.23	21,489
2024-01-29	505.60	509.40	499.00	502.92	502.56	5,078
2024-01-26	500.30	509.00	500.09	505.65	505.28	25,070
2024-01-25	495.25	501.26	492.70	499.70	499.33	10,474
2024-01-24	498.95	501.80	497.39	499.40	499.03	28,951
2024-01-23	494.30	500.00	488.30	493.10	492.74	21,104
2024-01-22	494.30	499.10	485.30	496.29	495.93	48,343
2024-01-19	493.35	498.00	487.00	489.04	488.68	53,411
2024-01-18	493.10	493.80	483.30	487.14	486.78	67,784
2024-01-17	511.85	522.80	486.20	490.90	490.54	44,380
2024-01-16	516.10	517.20	510.60	512.90	512.52	37,797
2024-01-15	519.10	522.60	515.40	517.45	517.07	26,271
2024-01-12	514.60	521.60	507.40	518.80	518.42	16,478
2024-01-11	520.00	523.80	509.20	512.76	512.38	22,024
2024-01-10	518.90	525.80	512.60	516.20	515.82	12,118
2024-01-09	522.60	524.00	516.80	522.74	522.36	13,447
2024-01-08	516.30	521.80	509.60	521.00	520.62	9,821
2024-01-05	515.20	519.60	510.20	519.50	519.12	9,413
2024-01-04	516.30	520.60	512.00	516.80	516.42	11,091
2024-01-03	534.50	539.00	512.80	521.60	521.22	16,102
2023-12-29	539.00	539.60	535.20	539.00	538.61	9,451
2023-12-28	540.90	541.40	534.40	535.45	535.06	8,725
2023-12-27	540.50	544.60	537.48	539.69	539.29	10,000
2023-12-22	537.60	542.00	537.60	541.19	540.80	17,315
2023-12-21	537.60	545.00	533.60	538.28	537.88	6,525
2023-12-20	537.80	543.20	534.80	541.49	541.10	5,502
2023-12-19	536.40	539.60	533.60	538.80	538.41	68,187
2023-12-18	539.60	546.40	535.60	537.20	536.81	39,075
2023-12-15	548.70	553.40	541.60	547.66	547.26	122,194
2023-12-14	524.30	547.00	511.60	542.19	541.79	90,055
2023-12-13	514.60	519.00	510.00	514.80	514.42	15,846
2023-12-12	510.05	513.80	509.20	510.59	510.21	100,056
2023-12-11	506.80	511.20	506.00	508.60	508.23	4,541
2023-12-08	504.85	510.00	502.00	506.32	505.95	23,901
2023-12-07	500.75	505.80	497.00	503.72	503.35	12,575
2023-12-06	494.70	503.20	494.20	502.68	502.31	28,727
2023-12-05	484.10	494.80	483.30	494.25	493.89	18,910
2023-12-04	488.85	489.30	482.48	486.60	486.24	161,388
2023-12-01	481.90	492.30	480.10	486.35	486.00	37,615
2023-11-30	485.60	490.80	485.40	489.40	489.04	189,126
2023-11-29	481.00	487.00	479.60	486.20	485.85	24,277

← NewerPage 12 of 21 · 1,241 trading daysOlder →

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.