Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 534.70 | 537.80 | 531.80 | 533.19 | 532.94 | 6,400 |
| 2025-02-13 | 524.50 | 534.80 | 523.40 | 526.12 | 525.87 | 5,368 |
| 2025-02-12 | 512.65 | 517.00 | 508.80 | 514.86 | 514.61 | 5,070 |
| 2025-02-11 | 509.50 | 513.80 | 507.60 | 512.09 | 511.85 | 7,323 |
| 2025-02-10 | 508.50 | 510.80 | 505.20 | 510.20 | 509.96 | 3,670 |
| 2025-02-07 | 519.70 | 521.60 | 507.40 | 510.62 | 510.38 | 3,334 |
| 2025-02-06 | 509.70 | 517.00 | 507.40 | 511.58 | 511.34 | 3,937 |
| 2025-02-05 | 504.25 | 507.00 | 498.20 | 498.50 | 498.26 | 8,776 |
| 2025-02-04 | 503.05 | 504.80 | 501.40 | 503.20 | 502.96 | 40,739 |
| 2025-02-03 | 498.80 | 504.80 | 497.80 | 504.20 | 503.96 | 3,194 |
| 2025-01-31 | 515.20 | 515.60 | 510.00 | 510.80 | 510.56 | 4,422 |
| 2025-01-30 | 508.15 | 514.20 | 507.20 | 508.60 | 508.36 | 4,518 |
| 2025-01-29 | 503.70 | 507.80 | 502.80 | 505.40 | 505.16 | 25,870 |
| 2025-01-28 | 501.20 | 509.40 | 501.20 | 503.67 | 503.43 | 7,144 |
| 2025-01-27 | 494.65 | 501.40 | 490.70 | 499.80 | 499.56 | 3,810 |
| 2025-01-24 | 496.20 | 502.60 | 495.40 | 497.23 | 496.99 | 6,222 |
| 2025-01-23 | 502.10 | 503.00 | 495.30 | 498.50 | 498.26 | 5,826 |
| 2025-01-22 | 498.35 | 506.40 | 498.00 | 501.05 | 500.81 | 21,021 |
| 2025-01-21 | 505.45 | 506.20 | 502.20 | 505.60 | 505.36 | 4,564 |
| 2025-01-20 | 504.20 | 507.40 | 501.80 | 505.40 | 505.16 | 1,628 |
| 2025-01-17 | 498.40 | 506.40 | 498.10 | 504.77 | 504.53 | 52,992 |
| 2025-01-16 | 512.60 | 514.00 | 486.85 | 512.40 | 512.16 | 32,552 |
| 2025-01-15 | 495.10 | 514.40 | 495.10 | 503.35 | 503.11 | 11,000 |
| 2025-01-14 | 500.62 | 500.62 | 494.00 | 496.37 | 496.13 | 62,395 |
| 2025-01-13 | 494.10 | 495.80 | 489.00 | 489.00 | 488.77 | 5,744 |
| 2025-01-10 | 501.10 | 504.20 | 496.25 | 498.17 | 497.93 | 28,420 |
| 2025-01-09 | 505.40 | 505.40 | 501.40 | 502.68 | 502.44 | 15,462 |
| 2025-01-08 | 513.80 | 513.90 | 502.80 | 511.03 | 510.79 | 23,771 |
| 2025-01-07 | 515.00 | 520.20 | 511.60 | 518.52 | 518.27 | 1,471 |
| 2025-01-06 | 514.60 | 517.80 | 510.40 | 514.51 | 514.26 | 905 |
| 2025-01-03 | 516.30 | 517.80 | 505.00 | 510.39 | 510.14 | 2,862 |
| 2024-12-30 | 516.10 | 517.20 | 511.80 | 514.60 | 514.35 | 3,459 |
| 2024-12-27 | 513.00 | 517.60 | 510.60 | 514.77 | 514.52 | 2,120 |
| 2024-12-23 | 514.40 | 515.00 | 509.40 | 512.20 | 511.96 | 19,667 |
| 2024-12-20 | 510.70 | 514.20 | 508.00 | 510.35 | 510.10 | 20,450 |
| 2024-12-19 | 521.60 | 522.20 | 516.40 | 520.80 | 520.55 | 10,402 |
| 2024-12-18 | 529.00 | 533.60 | 528.60 | 528.60 | 528.35 | 1,829 |
| 2024-12-17 | 537.60 | 537.60 | 532.20 | 533.80 | 533.55 | 5,349 |
| 2024-12-16 | 538.00 | 539.40 | 533.60 | 535.20 | 534.94 | 1,447 |
| 2024-12-13 | 546.60 | 547.40 | 537.40 | 543.80 | 543.54 | 4,944 |
| 2024-12-12 | 545.60 | 552.20 | 544.80 | 547.00 | 546.74 | 57,493 |
| 2024-12-11 | 537.20 | 548.80 | 537.20 | 547.86 | 547.60 | 5,789 |
| 2024-12-10 | 543.70 | 546.00 | 539.00 | 539.20 | 538.94 | 7,150 |
| 2024-12-09 | 549.10 | 549.60 | 542.20 | 545.60 | 545.34 | 643 |
| 2024-12-06 | 543.00 | 548.20 | 543.00 | 547.00 | 546.74 | 1,933 |
| 2024-12-05 | 550.10 | 550.80 | 543.00 | 547.12 | 546.86 | 3,083 |
| 2024-12-04 | 544.20 | 552.80 | 543.80 | 546.32 | 546.06 | 77,666 |
| 2024-12-03 | 532.60 | 545.60 | 532.60 | 545.60 | 545.34 | 2,079 |
| 2024-12-02 | 527.60 | 537.20 | 527.60 | 533.30 | 533.05 | 3,190 |
| 2024-11-29 | 529.40 | 530.40 | 526.00 | 529.15 | 528.90 | 1,987 |
| 2024-11-28 | 526.70 | 528.60 | 524.00 | 525.20 | 524.95 | 1,122 |
| 2024-11-27 | 521.40 | 523.80 | 518.70 | 521.70 | 521.45 | 2,554 |
| 2024-11-26 | 523.40 | 524.40 | 519.90 | 521.80 | 521.55 | 37,166 |
| 2024-11-25 | 530.00 | 530.00 | 522.00 | 526.20 | 525.95 | 3,016 |
| 2024-11-22 | 519.10 | 526.80 | 519.00 | 526.80 | 526.55 | 3,388 |
| 2024-11-21 | 517.30 | 519.00 | 512.60 | 516.60 | 516.35 | 1,079 |
| 2024-11-20 | 523.40 | 525.00 | 514.00 | 516.80 | 516.55 | 27,568 |
| 2024-11-19 | 522.80 | 525.40 | 513.20 | 518.20 | 517.95 | 4,353 |
| 2024-11-18 | 524.50 | 525.00 | 518.40 | 521.60 | 521.35 | 6,945 |
| 2024-11-15 | 523.80 | 528.20 | 523.80 | 526.19 | 525.94 | 4,996 |
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.