Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 519.30 | 527.60 | 517.60 | 521.21 | 520.97 | 7,142 |
| 2024-11-13 | 521.20 | 521.20 | 514.20 | 517.80 | 517.55 | 5,670 |
| 2024-11-12 | 524.10 | 530.80 | 521.30 | 522.29 | 522.04 | 14,620 |
| 2024-11-11 | 524.10 | 529.20 | 522.80 | 523.90 | 523.65 | 31,746 |
| 2024-11-08 | 519.50 | 522.00 | 517.20 | 519.80 | 519.55 | 4,895 |
| 2024-11-07 | 516.10 | 525.00 | 514.60 | 522.28 | 522.03 | 48,244 |
| 2024-11-06 | 536.00 | 539.40 | 514.60 | 531.45 | 531.19 | 5,787 |
| 2024-11-05 | 534.10 | 534.80 | 527.20 | 529.10 | 528.85 | 11,696 |
| 2024-11-04 | 536.00 | 536.80 | 532.80 | 536.20 | 535.94 | 31,990 |
| 2024-11-01 | 540.30 | 540.80 | 534.00 | 537.30 | 537.04 | 16,354 |
| 2024-10-31 | 540.70 | 550.00 | 535.80 | 549.00 | 548.74 | 9,843 |
| 2024-10-30 | 518.70 | 522.80 | 515.60 | 519.94 | 519.70 | 8,511 |
| 2024-10-29 | 524.90 | 525.00 | 514.40 | 518.00 | 517.75 | 3,882 |
| 2024-10-28 | 516.90 | 522.60 | 512.20 | 521.71 | 521.47 | 4,950 |
| 2024-10-25 | 512.80 | 519.60 | 512.40 | 517.20 | 516.95 | 4,703 |
| 2024-10-24 | 513.00 | 516.10 | 510.40 | 512.31 | 512.07 | 2,214 |
| 2024-10-23 | 513.80 | 517.20 | 512.80 | 513.70 | 513.45 | 9,280 |
| 2024-10-22 | 524.30 | 525.60 | 513.40 | 518.57 | 518.32 | 3,813 |
| 2024-10-21 | 531.00 | 534.60 | 525.40 | 527.09 | 526.83 | 3,313 |
| 2024-10-18 | 534.30 | 535.00 | 528.80 | 530.54 | 530.29 | 37,437 |
| 2024-10-17 | 520.60 | 528.20 | 520.60 | 525.28 | 525.03 | 15,107 |
| 2024-10-16 | 518.70 | 523.60 | 516.20 | 517.97 | 517.73 | 2,395 |
| 2024-10-15 | 529.80 | 530.00 | 522.60 | 526.20 | 525.95 | 7,007 |
| 2024-10-14 | 523.00 | 527.20 | 522.60 | 525.00 | 524.75 | 1,298 |
| 2024-10-11 | 522.00 | 524.00 | 520.80 | 522.40 | 522.15 | 29,649 |
| 2024-10-10 | 526.30 | 527.40 | 521.60 | 522.81 | 522.56 | 1,759 |
| 2024-10-09 | 530.60 | 530.60 | 527.00 | 528.92 | 528.66 | 3,789 |
| 2024-10-08 | 526.90 | 532.80 | 525.40 | 530.80 | 530.55 | 28,974 |
| 2024-10-07 | 530.80 | 531.60 | 525.80 | 528.80 | 528.55 | 2,874 |
| 2024-10-04 | 536.00 | 536.60 | 529.00 | 532.20 | 531.95 | 7,553 |
| 2024-10-03 | 548.00 | 548.00 | 535.20 | 539.37 | 539.11 | 4,643 |
| 2024-10-02 | 548.30 | 549.20 | 545.00 | 547.45 | 547.19 | 6,012 |
| 2024-10-01 | 554.80 | 558.40 | 545.20 | 557.00 | 556.73 | 14,812 |
| 2024-09-30 | 555.40 | 559.60 | 550.40 | 553.20 | 552.94 | 2,854 |
| 2024-09-27 | 561.20 | 562.80 | 549.20 | 561.42 | 561.15 | 3,978 |
| 2024-09-26 | 564.90 | 568.20 | 557.80 | 561.45 | 561.18 | 5,137 |
| 2024-09-25 | 551.20 | 563.00 | 551.20 | 551.20 | 550.94 | 29,571 |
| 2024-09-24 | 555.60 | 556.80 | 547.40 | 548.25 | 547.98 | 1,508 |
| 2024-09-23 | 546.00 | 552.20 | 545.20 | 551.60 | 551.34 | 39,358 |
| 2024-09-20 | 556.10 | 557.60 | 547.40 | 550.77 | 550.51 | 10,368 |
| 2024-09-19 | 552.80 | 561.40 | 551.00 | 557.20 | 556.93 | 12,028 |
| 2024-09-18 | 550.90 | 551.20 | 543.40 | 544.20 | 543.94 | 3,382 |
| 2024-09-17 | 543.40 | 553.60 | 543.40 | 550.60 | 550.34 | 3,796 |
| 2024-09-16 | 539.80 | 542.60 | 538.60 | 540.20 | 539.94 | 4,038 |
| 2024-09-13 | 537.00 | 543.80 | 537.00 | 539.39 | 539.13 | 15,229 |
| 2024-09-12 | 534.70 | 540.60 | 532.80 | 535.14 | 534.88 | 4,690 |
| 2024-09-11 | 528.80 | 534.80 | 525.40 | 527.00 | 526.75 | 4,733 |
| 2024-09-10 | 523.80 | 530.80 | 523.40 | 527.71 | 527.45 | 1,619 |
| 2024-09-09 | 523.20 | 526.60 | 523.20 | 524.65 | 524.40 | 1,109 |
| 2024-09-06 | 524.90 | 527.40 | 519.60 | 522.60 | 522.35 | 1,826 |
| 2024-09-05 | 528.60 | 530.20 | 524.80 | 529.97 | 529.72 | 4,049 |
| 2024-09-04 | 534.70 | 537.20 | 528.20 | 530.80 | 530.55 | 3,872 |
| 2024-09-03 | 539.20 | 547.20 | 537.40 | 541.05 | 540.80 | 5,592 |
| 2024-09-02 | 541.50 | 543.60 | 535.60 | 542.21 | 541.95 | 478 |
| 2024-08-30 | 536.40 | 544.60 | 535.80 | 542.55 | 542.29 | 4,030 |
| 2024-08-29 | 529.00 | 537.40 | 529.00 | 533.20 | 532.95 | 1,726 |
| 2024-08-28 | 531.60 | 535.40 | 529.60 | 531.60 | 531.35 | 32,376 |
| 2024-08-27 | 536.40 | 537.40 | 529.40 | 531.63 | 531.37 | 1,779 |
| 2024-08-23 | 528.40 | 534.00 | 527.40 | 530.96 | 530.71 | 5,749 |
| 2024-08-22 | 526.50 | 531.20 | 526.20 | 526.20 | 525.95 | 14,660 |
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.