Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 712.50 | 724.60 | 705.20 | 719.89 | 719.01 | 96,822 |
| 2021-12-17 | 733.20 | 733.20 | 716.60 | 717.00 | 716.13 | 48,211 |
| 2021-12-16 | 730.00 | 737.20 | 730.00 | 734.97 | 734.08 | 14,534 |
| 2021-12-15 | 721.60 | 729.40 | 721.60 | 721.63 | 720.75 | 16,907 |
| 2021-12-14 | 737.50 | 739.00 | 717.80 | 737.40 | 736.51 | 15,558 |
| 2021-12-13 | 737.50 | 740.60 | 733.60 | 736.37 | 735.47 | 61,693 |
| 2021-12-10 | 732.50 | 737.80 | 725.71 | 733.53 | 732.64 | 28,493 |
| 2021-12-09 | 742.50 | 743.00 | 734.20 | 738.46 | 737.56 | 48,343 |
| 2021-12-08 | 737.50 | 747.40 | 736.20 | 739.44 | 738.54 | 22,527 |
| 2021-12-07 | 720.00 | 738.20 | 720.00 | 728.62 | 727.74 | 53,406 |
| 2021-12-06 | 707.50 | 718.60 | 707.00 | 713.27 | 712.41 | 68,617 |
| 2021-12-03 | 702.50 | 712.80 | 701.40 | 705.77 | 704.92 | 19,609 |
| 2021-12-02 | 705.60 | 705.60 | 696.40 | 700.96 | 700.11 | 17,990 |
| 2021-12-01 | 712.50 | 712.80 | 700.40 | 711.31 | 710.45 | 32,477 |
| 2021-11-30 | 691.69 | 712.00 | 691.69 | 704.36 | 703.51 | 38,288 |
| 2021-11-29 | 695.80 | 705.40 | 695.80 | 699.51 | 698.67 | 18,854 |
| 2021-11-26 | 690.00 | 704.69 | 685.00 | 693.49 | 692.65 | 34,202 |
| 2021-11-25 | 696.80 | 705.60 | 696.80 | 699.89 | 699.05 | 18,634 |
| 2021-11-24 | 695.00 | 701.40 | 689.20 | 696.73 | 695.89 | 22,904 |
| 2021-11-23 | 717.50 | 719.40 | 695.20 | 701.66 | 700.81 | 11,715 |
| 2021-11-22 | 730.00 | 730.00 | 718.80 | 723.10 | 722.22 | 36,641 |
| 2021-11-19 | 732.50 | 740.40 | 730.20 | 737.41 | 736.51 | 29,491 |
| 2021-11-18 | 725.60 | 731.60 | 725.60 | 729.49 | 728.61 | 6,636 |
| 2021-11-17 | 722.50 | 725.00 | 717.00 | 724.86 | 723.98 | 24,010 |
| 2021-11-16 | 727.50 | 734.00 | 715.20 | 719.67 | 718.80 | 22,752 |
| 2021-11-15 | 737.50 | 742.19 | 734.00 | 734.80 | 733.91 | 94,504 |
| 2021-11-12 | 737.50 | 744.40 | 732.40 | 740.80 | 739.91 | 14,248 |
| 2021-11-11 | 727.50 | 737.60 | 723.40 | 733.84 | 732.96 | 19,627 |
| 2021-11-10 | 722.50 | 726.20 | 716.20 | 726.20 | 725.32 | 15,803 |
| 2021-11-09 | 722.60 | 726.40 | 722.60 | 724.00 | 723.12 | 6,518 |
| 2021-11-08 | 717.50 | 723.80 | 716.80 | 722.13 | 721.26 | 41,764 |
| 2021-11-05 | 727.50 | 729.80 | 715.60 | 716.00 | 715.13 | 13,679 |
| 2021-11-04 | 722.50 | 729.80 | 715.40 | 720.80 | 719.93 | 75,924 |
| 2021-11-03 | 727.50 | 740.80 | 708.60 | 713.76 | 712.90 | 20,685 |
| 2021-11-02 | 722.50 | 726.00 | 717.80 | 723.65 | 722.77 | 12,902 |
| 2021-11-01 | 717.50 | 723.40 | 717.00 | 720.24 | 719.37 | 4,132 |
| 2021-10-29 | 717.50 | 720.80 | 710.40 | 715.45 | 714.58 | 35,851 |
| 2021-10-28 | 717.50 | 723.00 | 712.60 | 721.60 | 720.73 | 91,328 |
| 2021-10-27 | 714.20 | 719.47 | 714.20 | 716.80 | 715.93 | 37,003 |
| 2021-10-26 | 717.50 | 724.20 | 712.00 | 718.36 | 717.49 | 17,115 |
| 2021-10-25 | 717.50 | 717.60 | 710.40 | 714.22 | 713.35 | 29,692 |
| 2021-10-22 | 712.50 | 720.60 | 711.00 | 719.80 | 718.93 | 11,487 |
| 2021-10-21 | 712.50 | 718.60 | 709.60 | 714.83 | 713.96 | 23,217 |
| 2021-10-20 | 712.50 | 724.40 | 712.00 | 716.00 | 715.13 | 24,098 |
| 2021-10-19 | 712.50 | 715.60 | 707.00 | 712.48 | 711.61 | 16,439 |
| 2021-10-18 | 707.50 | 709.60 | 702.20 | 706.09 | 705.23 | 23,055 |
| 2021-10-15 | 702.50 | 709.00 | 699.40 | 705.66 | 704.81 | 30,936 |
| 2021-10-14 | 695.60 | 701.40 | 695.60 | 700.60 | 699.75 | 28,285 |
← NewerPage 21 of 21 · 1,248 trading days
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.