Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	452.40	452.70	448.44	449.60	449.27	22,430
2023-09-04	458.35	460.00	455.20	457.00	456.67	18,442
2023-09-01	455.30	458.60	455.30	456.13	455.80	13,615
2023-08-31	455.75	459.40	454.90	458.60	458.26	27,684
2023-08-30	452.90	453.80	448.80	449.80	449.47	14,388
2023-08-29	449.40	453.01	445.50	451.77	451.44	30,797
2023-08-25	441.70	445.30	440.26	444.94	444.61	6,529
2023-08-24	448.30	450.40	443.00	443.50	443.18	3,721
2023-08-23	444.00	446.60	443.40	444.43	444.10	14,125
2023-08-22	442.65	445.30	441.30	442.90	442.58	20,434
2023-08-21	440.10	443.60	440.10	441.40	441.08	71,559
2023-08-18	437.90	444.20	433.30	438.35	438.03	17,530
2023-08-17	453.50	460.00	441.41	445.09	444.76	39,679
2023-08-16	471.05	472.10	466.40	467.70	467.36	100,120
2023-08-15	474.65	477.40	469.40	471.50	471.15	20,081
2023-08-14	473.40	479.30	472.30	472.30	471.95	11,024
2023-08-11	481.40	481.40	472.30	474.21	473.86	16,128
2023-08-10	483.15	485.32	477.95	482.94	482.59	18,457
2023-08-09	487.05	487.70	481.80	482.50	482.15	36,187
2023-08-08	488.80	491.16	482.50	488.75	488.39	5,141
2023-08-07	490.00	492.80	487.00	490.60	490.24	7,051
2023-08-04	483.05	492.10	479.77	479.77	479.42	7,269
2023-08-03	484.00	486.60	480.40	484.15	483.79	38,038
2023-08-02	482.55	489.70	481.70	485.75	485.39	72,184
2023-07-31	493.55	495.90	491.91	495.15	494.79	13,256
2023-07-28	494.25	495.80	489.20	495.20	494.84	14,352
2023-07-27	487.40	500.60	487.40	490.35	490.00	45,336
2023-07-26	485.00	485.00	479.90	481.35	481.00	5,253
2023-07-25	476.50	485.40	475.40	480.95	480.60	39,449
2023-07-24	475.75	477.65	470.20	474.73	474.38	28,550
2023-07-21	475.35	477.80	472.60	473.14	472.80	11,485
2023-07-20	482.05	484.60	473.10	475.05	474.70	35,734
2023-07-19	469.50	477.00	469.50	475.84	475.50	21,121
2023-07-18	465.00	469.04	464.20	464.20	463.86	22,924
2023-07-17	470.90	470.90	464.50	466.90	466.56	4,699
2023-07-14	462.40	471.40	462.40	469.16	468.81	7,829
2023-07-13	467.45	468.70	464.50	466.63	466.28	46,884
2023-07-12	456.20	472.50	454.20	468.15	467.80	57,821
2023-07-11	447.30	455.10	447.30	453.60	453.27	10,533
2023-07-10	444.60	447.40	441.40	443.80	443.48	3,850
2023-07-07	440.80	447.60	440.80	443.69	443.36	16,308
2023-07-06	434.95	448.60	434.40	445.84	445.51	44,286
2023-07-05	459.75	461.00	454.00	457.99	457.65	14,516
2023-07-04	462.15	463.40	460.70	463.20	462.86	89,150
2023-07-03	467.35	470.60	462.80	466.88	466.54	30,524
2023-06-30	462.30	470.30	462.30	468.10	467.76	12,902
2023-06-29	460.50	466.60	458.24	460.17	459.83	13,145
2023-06-28	461.80	467.60	461.80	463.03	462.69	12,000
2023-06-27	456.00	459.40	455.10	457.80	457.47	25,710
2023-06-26	453.60	455.90	450.00	455.90	455.57	6,515
2023-06-23	448.10	454.75	445.50	452.13	451.80	8,095
2023-06-22	450.05	452.00	447.80	450.00	449.67	109,107
2023-06-21	459.60	459.60	450.61	450.61	450.28	85,364
2023-06-20	468.00	468.00	459.03	462.20	461.86	112,087
2023-06-19	483.35	485.10	470.70	474.78	474.44	94,266
2023-06-16	488.40	489.20	482.70	488.25	487.89	50,215
2023-06-15	491.75	492.00	481.80	487.03	486.67	21,355
2023-06-14	493.75	504.32	489.90	490.53	490.17	118,299
2023-06-13	493.35	498.40	493.00	494.23	493.87	6,304
2023-06-12	489.00	496.30	489.00	491.50	491.14	13,074

← NewerPage 14 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.