Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	453.70	453.90	447.70	450.93	450.48	49,340
2022-12-09	448.40	457.10	448.40	454.11	453.66	16,889
2022-12-08	451.40	452.60	442.10	449.90	449.46	23,518
2022-12-07	450.00	454.70	444.80	448.03	447.59	18,489
2022-12-06	459.40	459.40	450.50	452.90	452.46	5,934
2022-12-05	460.30	463.60	457.10	457.70	457.25	87,801
2022-12-02	461.70	469.70	457.40	464.30	463.84	14,342
2022-12-01	457.40	463.60	454.80	460.69	460.24	8,857
2022-11-30	445.90	454.90	445.90	446.71	446.27	58,058
2022-11-29	455.70	455.80	445.40	448.26	447.82	14,347
2022-11-28	461.30	463.60	454.10	454.10	453.65	9,345
2022-11-25	466.20	469.20	463.70	465.40	464.94	2,027
2022-11-24	464.60	473.90	464.00	467.50	467.04	4,480
2022-11-23	463.10	465.90	454.70	464.80	464.34	39,764
2022-11-22	457.40	460.30	452.90	459.29	458.84	6,580
2022-11-21	463.90	463.90	455.00	457.40	456.95	8,225
2022-11-18	461.90	466.20	453.70	465.10	464.64	11,382
2022-11-17	463.10	470.30	455.70	457.51	457.06	6,559
2022-11-16	481.20	482.70	460.20	462.40	461.95	11,600
2022-11-15	482.20	484.80	475.50	477.58	477.11	11,805
2022-11-14	490.45	491.90	479.10	481.50	481.03	27,734
2022-11-11	478.90	490.45	477.20	484.68	484.20	35,800
2022-11-10	444.90	477.55	435.70	470.81	470.35	50,666
2022-11-09	435.00	443.10	433.90	441.50	441.07	22,548
2022-11-08	421.50	438.70	419.10	431.77	431.34	20,424
2022-11-07	419.20	423.20	415.30	419.44	419.03	54,560
2022-11-04	409.50	423.30	409.50	419.28	418.87	43,782
2022-11-03	410.00	420.90	407.10	410.50	410.10	63,561
2022-11-02	440.20	447.10	438.90	443.57	443.14	34,340
2022-11-01	445.10	453.40	439.40	440.65	440.22	22,160
2022-10-31	449.40	449.40	444.40	445.30	444.86	44,670
2022-10-28	450.60	451.80	442.00	447.54	447.10	15,278
2022-10-27	456.30	456.30	448.90	453.80	453.35	23,656
2022-10-26	453.10	459.40	451.70	455.96	455.51	11,444
2022-10-25	450.00	452.50	441.70	443.44	443.01	16,885
2022-10-24	435.00	444.10	432.10	438.44	438.01	15,626
2022-10-21	432.80	434.00	420.30	426.77	426.35	10,683
2022-10-20	435.00	439.70	431.80	438.63	438.20	8,714
2022-10-19	444.90	449.90	436.30	441.30	440.87	10,122
2022-10-18	446.70	451.10	442.90	447.30	446.86	85,234
2022-10-17	431.30	441.90	423.30	439.35	438.91	26,244
2022-10-14	428.30	438.80	428.10	431.30	430.88	10,279
2022-10-13	424.20	424.60	408.70	424.04	423.62	9,504
2022-10-12	423.30	426.40	419.40	422.20	421.79	21,695
2022-10-11	427.10	427.10	419.70	422.47	422.06	86,612
2022-10-10	419.00	431.00	418.80	427.00	426.58	14,217
2022-10-07	436.50	437.01	420.40	423.44	423.02	35,614
2022-10-06	444.40	444.40	436.00	438.04	437.61	6,698
2022-10-05	444.90	445.90	436.10	437.51	437.08	23,679
2022-10-04	430.30	445.60	430.30	444.60	444.16	16,321
2022-10-03	423.50	430.00	416.30	425.48	425.07	339,914
2022-09-30	414.90	427.80	414.90	427.50	427.08	23,441
2022-09-29	421.43	421.43	409.60	411.50	411.09	114,005
2022-09-28	415.10	422.30	407.00	422.10	421.69	19,197
2022-09-27	417.20	422.50	413.50	414.16	413.76	15,292
2022-09-26	412.50	419.50	411.00	416.37	415.96	56,224
2022-09-23	415.70	419.80	409.30	412.62	412.22	18,067
2022-09-22	417.70	428.20	417.70	421.31	420.90	24,992
2022-09-21	422.10	430.46	417.20	425.10	424.68	92,512
2022-09-20	432.60	434.90	420.60	421.92	421.50	141,974

← NewerPage 17 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.