Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	434.60	434.60	429.50	430.98	430.55	86,124
2022-09-15	437.50	442.30	433.70	437.67	437.24	20,461
2022-09-14	444.90	447.30	436.50	439.09	438.66	174,088
2022-09-13	465.30	465.30	446.10	446.57	446.13	24,015
2022-09-12	458.00	465.10	455.70	462.70	462.25	6,381
2022-09-09	449.00	455.60	448.40	453.70	453.25	8,191
2022-09-08	448.80	452.00	440.30	449.20	448.76	17,803
2022-09-07	445.90	451.10	439.40	444.46	444.02	8,344
2022-09-06	441.50	452.00	441.50	446.52	446.08	37,974
2022-09-05	445.60	445.60	437.70	442.46	442.02	14,897
2022-09-02	443.20	454.35	442.00	454.35	453.90	118,673
2022-09-01	447.60	447.60	438.03	447.20	446.76	13,719
2022-08-31	459.50	459.50	450.60	455.48	455.04	34,176
2022-08-30	452.90	464.90	452.90	457.71	457.26	17,349
2022-08-26	464.80	466.30	456.10	458.17	457.72	35,021
2022-08-25	461.90	463.20	453.40	459.46	459.01	60,550
2022-08-24	464.10	464.10	455.70	460.21	459.75	35,896
2022-08-23	469.90	475.80	465.80	465.80	465.34	17,062
2022-08-22	479.50	480.23	471.40	474.34	473.88	19,060
2022-08-19	487.70	496.30	478.60	482.60	482.12	18,353
2022-08-18	475.00	494.40	469.00	476.28	475.81	77,745
2022-08-17	504.20	504.20	495.26	496.77	496.28	19,645
2022-08-16	509.20	509.20	495.30	498.47	497.98	16,492
2022-08-15	505.95	512.00	504.40	509.70	509.20	8,750
2022-08-12	510.40	514.00	505.57	509.47	508.97	14,618
2022-08-11	503.50	512.40	499.40	510.40	509.90	49,359
2022-08-10	484.10	501.20	478.50	501.20	500.71	14,983
2022-08-09	501.70	502.00	484.80	489.90	489.42	39,364
2022-08-08	498.15	504.20	492.50	501.34	500.85	27,508
2022-08-05	506.95	512.60	487.80	512.55	512.05	34,862
2022-08-04	498.50	506.60	498.50	503.40	502.91	21,024
2022-08-03	491.25	498.35	488.00	493.50	493.02	9,253
2022-08-02	497.00	497.00	484.00	492.68	492.20	31,741
2022-07-29	487.30	502.80	485.80	498.73	498.24	10,280
2022-07-28	477.90	487.00	477.30	480.76	480.28	6,662
2022-07-27	479.30	480.80	473.40	474.30	473.84	17,880
2022-07-26	489.20	489.20	479.00	479.00	478.53	8,915
2022-07-25	494.20	494.20	487.30	489.40	488.92	11,364
2022-07-22	501.80	501.80	492.90	494.41	493.92	19,314
2022-07-21	490.40	502.80	490.40	499.52	499.03	18,639
2022-07-20	486.90	494.80	483.30	488.92	488.44	17,714
2022-07-19	475.00	486.90	474.60	482.10	481.63	8,900
2022-07-18	477.00	482.70	476.60	481.54	481.07	13,734
2022-07-15	473.40	476.40	471.50	474.06	473.59	12,116
2022-07-14	464.20	471.20	462.90	465.30	464.84	10,049
2022-07-13	476.90	477.80	465.25	465.25	464.80	10,327
2022-07-12	469.90	475.90	464.80	473.32	472.85	15,960
2022-07-11	470.60	475.20	470.60	474.20	473.73	13,393
2022-07-08	479.40	479.40	471.40	476.96	476.49	15,585
2022-07-07	476.70	481.60	474.20	480.39	479.91	15,119
2022-07-06	473.00	480.30	472.50	477.31	476.84	19,789
2022-07-05	469.10	475.00	457.10	463.23	462.77	25,332
2022-07-04	467.80	474.90	467.20	470.70	470.24	16,103
2022-07-01	459.20	461.50	451.00	458.12	457.67	19,921
2022-06-30	460.90	460.90	446.60	456.51	456.06	44,673
2022-06-29	468.70	468.70	458.60	463.01	462.55	19,477
2022-06-28	472.60	476.80	469.50	470.59	470.13	11,752
2022-06-27	479.30	482.70	470.80	474.35	473.89	92,442
2022-06-24	459.20	477.30	457.60	474.58	474.12	4,060
2022-06-23	456.20	456.20	449.80	455.40	454.95	26,401

← NewerPage 18 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.