Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	496.15	505.80	493.00	505.75	505.25	20,832
2023-03-08	491.90	507.80	484.90	490.90	490.42	21,520
2023-03-07	506.50	513.00	502.00	504.72	504.22	63,372
2023-03-06	514.25	515.60	509.60	515.20	514.69	20,905
2023-03-03	513.40	518.80	513.40	514.71	514.20	11,072
2023-03-02	504.40	510.40	499.80	501.53	501.04	28,284
2023-03-01	504.95	512.40	502.60	506.47	505.97	44,423
2023-02-28	512.30	513.20	507.80	510.40	509.90	103,098
2023-02-27	515.75	517.80	513.40	514.70	514.19	9,247
2023-02-24	514.75	519.20	507.60	511.88	511.37	7,611
2023-02-23	516.75	517.80	512.40	514.15	513.64	17,097
2023-02-22	507.85	515.80	504.60	514.09	513.58	38,244
2023-02-21	516.00	516.00	508.40	513.62	513.12	129,077
2023-02-20	516.75	520.80	513.20	514.12	513.62	10,404
2023-02-17	518.25	520.60	507.80	517.15	516.64	29,613
2023-02-16	521.50	527.00	513.60	516.85	516.34	123,529
2023-02-15	517.25	525.20	515.80	520.25	519.74	9,463
2023-02-14	517.75	520.20	513.40	518.50	517.99	15,899
2023-02-13	513.25	515.60	510.40	514.00	513.49	21,430
2023-02-10	513.75	515.00	505.00	511.26	510.76	31,701
2023-02-09	512.80	520.60	512.80	515.08	514.57	16,895
2023-02-08	527.00	528.80	510.20	518.29	517.78	8,306
2023-02-07	526.00	529.40	520.60	522.21	521.70	18,626
2023-02-06	539.80	539.80	525.00	527.13	526.62	8,173
2023-02-03	539.25	541.80	528.00	532.54	532.02	41,891
2023-02-02	516.25	542.11	514.80	514.80	514.29	49,547
2023-02-01	507.40	519.80	507.40	514.80	514.29	11,251
2023-01-31	522.80	522.80	513.60	517.65	517.15	18,289
2023-01-30	523.00	524.40	518.80	522.32	521.81	99,132
2023-01-27	516.20	524.00	516.20	522.15	521.63	17,513
2023-01-26	506.00	511.40	506.00	508.20	507.71	11,087
2023-01-25	506.20	506.20	499.20	505.40	504.90	46,316
2023-01-24	499.20	505.00	499.20	504.75	504.25	7,843
2023-01-23	493.25	499.20	491.75	494.79	494.30	8,315
2023-01-20	484.70	489.90	478.50	486.80	486.32	21,296
2023-01-19	480.80	507.20	479.50	501.95	501.46	33,996
2023-01-18	492.10	500.20	492.10	496.40	495.91	31,349
2023-01-17	497.25	497.40	488.10	490.64	490.16	15,015
2023-01-16	488.00	497.20	488.00	496.21	495.72	7,645
2023-01-13	501.70	506.20	493.70	496.35	495.86	13,706
2023-01-12	509.20	509.20	500.40	504.07	503.58	14,714
2023-01-11	497.25	507.20	491.40	495.10	494.61	13,453
2023-01-10	496.90	496.90	487.70	495.73	495.24	11,272
2023-01-09	485.10	498.90	485.10	497.30	496.81	10,863
2023-01-06	466.10	478.40	466.10	468.79	468.33	30,157
2023-01-05	466.00	468.95	462.40	467.63	467.18	36,174
2023-01-04	453.10	466.10	453.10	463.31	462.86	12,651
2023-01-03	442.60	451.00	442.60	449.10	448.66	67,106
2022-12-30	440.00	442.50	435.50	435.50	435.07	2,888
2022-12-29	437.90	441.70	435.00	439.36	438.93	3,242
2022-12-28	440.20	441.70	436.80	439.00	438.57	6,143
2022-12-23	432.90	437.60	432.90	435.55	435.12	4,975
2022-12-22	436.70	439.60	430.60	436.30	435.87	8,787
2022-12-21	435.80	437.40	428.90	436.80	436.37	31,143
2022-12-20	431.10	431.10	427.30	428.47	428.05	10,194
2022-12-19	437.30	441.50	432.60	434.46	434.03	6,645
2022-12-16	440.00	443.40	433.90	436.20	435.77	87,009
2022-12-15	454.50	454.50	441.50	448.13	447.69	23,576
2022-12-14	461.85	461.85	457.20	458.21	457.76	64,387
2022-12-13	450.50	472.70	450.50	464.14	463.69	46,620

← NewerPage 16 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.