Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	587.50	594.20	585.40	591.03	590.31	30,588
2022-03-18	590.87	590.87	582.40	589.56	588.85	81,246
2022-03-17	581.20	589.81	581.20	586.96	586.25	39,854
2022-03-16	570.20	584.00	570.20	581.80	581.10	18,090
2022-03-15	567.40	567.40	558.40	562.99	562.31	48,533
2022-03-14	567.50	573.80	559.60	568.57	567.88	27,939
2022-03-11	557.50	571.00	548.20	558.41	557.74	9,755
2022-03-10	552.50	565.40	548.40	563.32	562.63	179,370
2022-03-09	563.06	563.06	537.40	556.63	555.96	82,026
2022-03-08	577.50	589.00	560.60	560.60	559.92	34,282
2022-03-07	577.50	587.60	565.00	576.73	576.03	34,073
2022-03-04	592.50	604.40	580.60	582.80	582.09	45,240
2022-03-03	605.00	610.80	602.60	604.77	604.04	48,740
2022-03-02	598.80	609.00	598.80	604.40	603.67	153,662
2022-03-01	600.00	613.80	590.60	603.30	602.57	77,955
2022-02-28	605.00	607.40	598.00	601.40	600.67	37,590
2022-02-25	592.50	607.00	592.40	603.61	602.88	21,396
2022-02-24	587.50	597.00	578.40	589.64	588.93	62,975
2022-02-23	605.00	611.80	602.00	606.72	605.98	12,423
2022-02-22	585.00	603.80	585.00	599.00	598.27	148,902
2022-02-21	605.00	606.00	590.20	594.45	593.73	20,836
2022-02-18	610.00	613.60	598.80	600.80	600.07	19,172
2022-02-17	615.00	616.00	606.00	611.38	610.64	11,867
2022-02-16	610.00	613.60	605.00	605.00	604.27	12,180
2022-02-15	605.00	612.40	594.20	595.80	595.08	26,985
2022-02-14	596.60	596.60	589.20	593.91	593.20	34,160
2022-02-11	605.00	607.20	600.31	602.98	602.25	10,421
2022-02-10	610.00	613.80	603.00	609.69	608.95	28,026
2022-02-09	599.60	614.20	599.60	612.48	611.74	103,727
2022-02-08	605.00	606.00	591.00	604.26	603.52	33,135
2022-02-07	610.00	612.00	604.20	606.84	606.11	18,342
2022-02-04	615.00	619.40	605.80	609.74	609.00	35,636
2022-02-03	625.00	626.20	614.20	614.20	613.46	14,082
2022-02-02	626.60	632.80	626.60	629.80	629.03	13,491
2022-02-01	635.00	637.40	619.80	623.07	622.31	25,711
2022-01-31	625.00	633.00	624.60	626.63	625.88	54,383
2022-01-28	615.00	616.41	607.20	613.02	612.27	12,892
2022-01-27	615.00	619.00	603.20	608.56	607.82	15,358
2022-01-26	610.00	627.60	609.80	622.80	622.05	48,975
2022-01-25	625.00	626.40	613.40	617.20	616.45	24,921
2022-01-24	640.00	641.00	614.20	618.98	618.23	32,376
2022-01-21	640.00	646.20	635.40	641.15	640.38	28,090
2022-01-20	645.00	652.20	633.20	638.09	637.32	21,767
2022-01-19	640.00	654.20	638.20	647.58	646.79	19,929
2022-01-18	645.00	649.20	638.60	645.18	644.40	36,830
2022-01-17	660.00	660.80	649.20	655.26	654.46	50,036
2022-01-14	665.00	675.79	649.60	660.46	659.66	39,407
2022-01-13	685.00	691.60	664.60	671.76	670.95	33,556
2022-01-12	690.20	703.60	690.20	696.10	695.25	170,842
2022-01-11	695.00	697.80	687.51	687.60	686.77	17,280
2022-01-10	707.50	710.00	679.00	685.00	684.17	25,679
2022-01-07	717.50	717.80	702.40	712.80	711.94	17,078
2022-01-06	730.00	730.00	713.40	716.34	715.47	13,346
2022-01-05	727.50	740.91	727.20	740.29	739.39	41,671
2022-01-04	742.50	752.00	731.00	733.71	732.82	14,016
2021-12-30	747.50	756.40	745.20	746.93	746.03	14,241
2021-12-29	747.50	755.40	746.20	753.33	752.42	9,589
2021-12-23	727.50	736.99	723.20	733.76	732.87	7,118
2021-12-22	717.50	726.00	716.20	719.95	719.08	15,965
2021-12-21	727.50	729.80	715.40	719.95	719.08	33,538

← NewerPage 20 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.