Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	476.50	481.90	473.10	478.25	477.90	13,681
2023-11-27	480.40	486.60	477.70	479.00	478.65	7,267
2023-11-24	481.30	484.00	481.30	483.22	482.87	7,374
2023-11-23	483.55	485.80	480.30	481.53	481.18	8,698
2023-11-22	479.55	485.70	479.50	482.40	482.05	21,065
2023-11-21	478.65	483.40	478.40	481.95	481.60	17,340
2023-11-20	477.90	481.70	475.10	478.60	478.25	10,712
2023-11-17	474.05	480.50	473.10	477.38	477.03	14,421
2023-11-16	473.40	477.60	470.60	472.25	471.91	36,938
2023-11-15	470.85	485.60	467.20	474.23	473.88	104,375
2023-11-14	460.00	471.80	450.00	458.62	458.28	43,056
2023-11-13	461.60	463.80	452.10	456.77	456.44	28,278
2023-11-10	463.65	467.50	457.50	459.74	459.41	75,780
2023-11-09	454.45	467.30	454.20	457.10	456.77	9,583
2023-11-08	457.70	462.30	454.20	455.85	455.51	29,802
2023-11-07	461.20	465.10	457.80	463.60	463.26	17,942
2023-11-06	473.00	477.10	460.10	465.10	464.76	70,166
2023-11-03	468.30	478.50	457.50	473.88	473.54	70,613
2023-11-02	446.25	473.80	422.30	454.65	454.31	48,374
2023-11-01	418.15	424.80	414.40	422.30	421.99	22,103
2023-10-31	418.85	422.70	415.40	420.69	420.38	34,257
2023-10-30	424.50	427.10	417.20	419.60	419.29	7,546
2023-10-27	419.55	423.00	416.40	421.50	421.19	5,027
2023-10-26	412.10	419.70	409.90	410.80	410.50	12,188
2023-10-25	416.30	420.70	410.80	414.91	414.61	12,836
2023-10-24	419.55	421.70	417.00	417.96	417.66	26,725
2023-10-23	417.70	420.10	414.80	419.50	419.19	25,426
2023-10-20	421.10	421.50	414.90	416.96	416.66	32,131
2023-10-19	429.00	432.60	423.50	427.76	427.45	48,994
2023-10-18	440.30	440.80	426.10	428.00	427.69	96,317
2023-10-17	448.40	455.00	434.90	441.90	441.58	18,522
2023-10-16	449.40	456.50	446.50	453.00	452.67	12,682
2023-10-13	456.50	459.30	449.40	449.77	449.44	16,625
2023-10-12	461.90	468.90	457.30	463.59	463.25	19,952
2023-10-11	458.75	462.66	454.30	460.63	460.29	10,247
2023-10-10	455.05	462.60	454.80	458.79	458.45	22,385
2023-10-09	453.60	458.50	446.40	451.34	451.01	23,475
2023-10-06	452.00	459.20	447.90	449.67	449.34	6,014
2023-10-05	455.25	455.80	450.50	452.19	451.86	24,417
2023-10-04	454.15	457.10	446.70	449.75	449.42	25,759
2023-10-03	448.80	462.06	448.30	459.35	459.02	41,101
2023-10-02	457.40	462.70	449.10	458.18	457.85	35,993
2023-09-29	455.60	464.60	455.60	460.85	460.51	8,651
2023-09-28	451.65	453.70	447.68	452.70	452.37	15,762
2023-09-27	449.70	452.00	447.76	448.00	447.67	7,742
2023-09-26	446.35	451.40	444.00	449.36	449.04	6,151
2023-09-25	449.70	453.00	446.60	452.82	452.49	32,351
2023-09-22	449.70	453.10	447.80	450.32	449.99	10,463
2023-09-21	452.00	458.20	451.50	456.58	456.25	8,897
2023-09-20	453.40	458.40	452.90	454.23	453.90	13,521
2023-09-19	449.90	451.50	444.50	450.14	449.81	43,031
2023-09-18	454.95	456.70	450.77	453.67	453.33	17,006
2023-09-15	456.40	459.10	455.45	457.35	457.02	18,447
2023-09-14	446.75	452.50	445.30	450.93	450.60	34,216
2023-09-13	441.30	446.40	441.30	445.70	445.37	41,693
2023-09-12	449.90	450.10	444.70	447.75	447.42	77,455
2023-09-11	449.10	451.10	447.40	448.90	448.57	8,793
2023-09-08	450.30	450.30	445.80	449.20	448.87	59,480
2023-09-07	448.00	450.80	447.40	448.10	447.77	30,871
2023-09-06	445.80	452.30	445.30	450.75	450.42	6,449

← NewerPage 13 of 21 · 1,248 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.