Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	452.90	458.50	447.60	455.93	455.48	19,255
2022-06-21	455.60	463.15	455.60	459.00	458.55	13,235
2022-06-20	461.60	461.60	452.10	454.69	454.25	19,387
2022-06-17	463.50	476.70	460.00	467.51	467.05	37,142
2022-06-16	469.90	475.50	454.20	459.53	459.08	34,170
2022-06-15	481.40	483.20	475.80	479.50	479.03	8,978
2022-06-14	490.35	493.10	471.98	492.11	491.63	35,917
2022-06-13	503.00	503.00	484.40	491.49	491.01	35,004
2022-06-10	514.75	515.00	502.40	504.87	504.37	23,670
2022-06-09	524.00	524.00	516.60	520.64	520.13	24,428
2022-06-08	528.50	531.20	522.40	526.00	525.48	30,025
2022-06-07	528.00	531.00	523.20	523.87	523.36	8,789
2022-06-01	528.50	529.80	520.60	521.40	520.89	10,606
2022-05-31	532.60	532.60	524.20	526.42	525.90	20,854
2022-05-30	533.00	539.20	533.00	535.69	535.16	10,533
2022-05-27	528.50	531.80	522.40	530.80	530.28	20,665
2022-05-25	514.75	524.40	512.60	516.87	516.36	30,973
2022-05-24	518.75	522.00	513.57	516.36	515.85	13,319
2022-05-23	524.40	524.40	515.80	519.72	519.20	7,866
2022-05-20	514.25	526.40	513.00	518.30	517.79	135,014
2022-05-19	514.60	514.60	499.50	512.00	511.50	16,453
2022-05-18	532.75	537.00	522.36	528.43	527.91	22,516
2022-05-17	527.00	534.80	522.80	529.40	528.88	12,055
2022-05-16	532.20	532.20	523.40	526.52	526.01	56,181
2022-05-13	522.50	532.20	517.00	529.70	529.18	45,785
2022-05-12	505.95	517.00	495.90	513.38	512.87	95,815
2022-05-11	514.75	517.60	504.40	509.99	509.49	13,932
2022-05-10	509.50	529.40	504.60	518.05	517.54	202,200
2022-05-09	508.95	511.00	497.50	501.88	501.39	54,587
2022-05-06	535.00	535.00	511.80	516.69	516.19	20,890
2022-05-05	540.00	550.60	533.40	533.51	532.98	22,127
2022-05-04	544.00	544.20	524.00	527.31	526.80	39,177
2022-05-03	557.20	557.20	539.00	545.81	545.28	12,384
2022-04-29	556.00	566.80	556.00	559.92	559.37	27,852
2022-04-28	546.80	553.60	546.80	552.82	552.28	42,868
2022-04-27	541.00	549.60	536.00	544.53	544.00	32,613
2022-04-26	554.25	558.60	541.57	551.67	551.13	82,112
2022-04-25	549.50	556.60	545.00	554.17	553.63	29,872
2022-04-22	553.25	560.00	549.40	557.00	556.45	68,034
2022-04-21	547.40	559.00	547.40	554.36	553.81	42,106
2022-04-20	545.50	551.60	545.00	547.93	547.39	37,870
2022-04-19	550.20	550.20	542.00	546.00	545.46	9,299
2022-04-14	553.75	568.40	552.60	559.99	559.31	21,659
2022-04-13	551.40	551.40	543.12	548.40	547.74	43,926
2022-04-12	550.25	554.40	547.00	550.79	550.12	17,941
2022-04-11	560.40	560.40	551.00	552.04	551.38	30,010
2022-04-08	554.60	559.20	554.60	558.80	558.12	105,098
2022-04-07	555.75	560.40	551.20	554.97	554.29	132,933
2022-04-06	568.50	571.60	550.80	569.80	569.11	40,430
2022-04-05	577.20	577.20	565.80	576.00	575.30	70,121
2022-04-04	578.60	578.60	570.60	572.60	571.91	17,925
2022-04-01	573.75	576.00	569.00	574.17	573.48	30,526
2022-03-31	577.50	580.40	571.00	577.13	576.43	34,612
2022-03-30	582.50	584.00	574.80	578.20	577.50	24,986
2022-03-29	569.80	587.80	569.80	582.27	581.57	33,823
2022-03-28	562.50	570.60	562.20	567.05	566.37	161,725
2022-03-25	572.50	573.60	557.40	561.49	560.81	90,930
2022-03-24	572.50	579.40	567.80	572.62	571.93	58,495
2022-03-23	582.50	586.60	572.80	576.60	575.90	91,739
2022-03-22	588.40	588.40	578.60	582.71	582.00	11,341

← NewerPage 19 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.