Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	497.00	497.70	486.60	486.65	486.29	23,483
2023-06-08	497.85	500.20	496.20	496.95	496.59	10,022
2023-06-07	500.55	503.00	495.50	500.00	499.63	2,224
2023-06-06	492.99	502.20	492.99	495.38	495.01	76,194
2023-06-05	498.35	501.00	493.90	494.00	493.64	7,490
2023-06-02	492.60	498.40	492.60	496.68	496.32	51,307
2023-06-01	486.85	489.40	483.60	488.00	487.64	3,599
2023-05-31	486.05	489.70	481.70	482.47	482.12	180,737
2023-05-30	492.10	492.80	487.80	489.08	488.72	7,477
2023-05-26	485.60	491.60	485.30	486.30	485.94	24,201
2023-05-25	485.00	503.05	481.80	486.18	485.82	102,560
2023-05-24	488.20	488.20	481.40	484.35	484.00	13,475
2023-05-23	499.90	499.90	491.60	491.60	491.24	18,443
2023-05-22	504.60	505.20	498.20	500.20	499.83	75,272
2023-05-19	502.30	508.40	499.20	506.80	506.43	43,642
2023-05-17	495.30	495.30	490.00	494.90	494.54	88,202
2023-05-16	499.95	502.60	494.10	496.32	495.95	48,929
2023-05-15	504.40	506.00	501.20	502.80	502.43	21,401
2023-05-12	502.90	503.60	495.00	501.24	500.87	26,202
2023-05-11	500.80	505.80	500.80	502.86	502.49	86,304
2023-05-10	500.35	508.60	496.70	500.28	499.91	27,842
2023-05-09	510.70	513.20	508.00	510.64	510.27	31,463
2023-05-05	510.90	515.60	508.20	513.40	513.02	31,345
2023-05-04	507.95	510.25	499.10	507.60	507.23	20,540
2023-05-03	501.00	508.80	501.00	503.50	503.13	70,146
2023-05-02	522.00	527.00	493.15	497.11	496.74	38,881
2023-04-28	497.00	509.20	497.00	505.84	505.47	27,848
2023-04-27	490.00	495.90	481.30	493.55	493.19	19,948
2023-04-26	487.35	490.41	479.00	480.60	480.25	255,609
2023-04-25	498.00	498.60	488.40	489.30	488.94	66,406
2023-04-24	496.00	501.40	495.77	496.76	496.40	18,339
2023-04-21	492.10	494.40	487.00	490.92	490.56	57,940
2023-04-20	504.40	504.40	499.50	502.12	501.63	63,306
2023-04-19	499.75	503.80	498.10	502.80	502.31	15,783
2023-04-18	496.90	508.00	496.90	507.20	506.70	37,040
2023-04-17	494.90	499.30	492.60	496.85	496.36	17,980
2023-04-14	489.30	493.30	489.30	493.00	492.51	8,539
2023-04-13	489.10	489.10	483.40	486.63	486.15	9,034
2023-04-12	489.20	494.50	483.60	486.14	485.67	148,545
2023-04-11	487.45	492.50	487.20	490.12	489.64	14,087
2023-04-06	482.05	485.40	476.80	484.60	484.12	18,309
2023-04-05	503.00	503.00	482.80	497.36	496.88	35,896
2023-04-04	511.80	511.80	503.40	504.28	503.78	52,021
2023-04-03	509.40	509.40	503.58	507.50	507.00	11,643
2023-03-31	509.85	511.20	504.20	505.72	505.23	12,829
2023-03-30	502.60	508.00	502.60	506.80	506.30	21,840
2023-03-29	495.70	499.90	494.50	497.19	496.70	19,508
2023-03-28	493.25	493.80	490.50	491.37	490.89	26,870
2023-03-27	492.80	496.50	489.40	490.98	490.50	31,568
2023-03-24	498.50	498.50	488.10	489.94	489.46	57,190
2023-03-23	499.15	501.80	494.10	495.73	495.24	5,681
2023-03-22	504.95	506.46	498.20	500.67	500.18	19,423
2023-03-21	504.60	511.60	504.60	509.60	509.09	12,650
2023-03-20	499.60	508.80	494.30	498.96	498.47	34,278
2023-03-17	504.95	512.80	497.00	510.60	510.10	47,429
2023-03-16	491.00	507.00	491.00	503.30	502.80	27,713
2023-03-15	497.60	497.60	483.30	489.70	489.21	37,997
2023-03-14	488.80	499.30	484.94	494.95	494.46	15,010
2023-03-13	493.80	496.20	484.10	493.70	493.21	12,330
2023-03-10	498.05	499.20	488.50	492.55	492.07	13,939

← NewerPage 15 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.