Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 553.20 | 557.80 | 550.20 | 553.80 | 553.80 | 84,085 |
| 2026-10-15 | 546.00 | 556.80 | 546.00 | 552.60 | 552.60 | 98,403 |
| 2026-10-14 | 542.40 | 546.20 | 540.40 | 542.40 | 542.40 | 59,155 |
| 2026-10-13 | 531.00 | 540.60 | 531.00 | 540.60 | 540.60 | 60,055 |
| 2026-10-12 | 529.00 | 532.40 | 527.00 | 530.80 | 530.80 | 38,944 |
| 2026-10-09 | 527.00 | 537.20 | 526.00 | 528.60 | 528.60 | 51,636 |
| 2026-10-08 | 526.20 | 527.80 | 521.20 | 523.80 | 523.80 | 51,565 |
| 2026-10-07 | 533.20 | 537.60 | 525.80 | 527.80 | 527.80 | 47,578 |
| 2026-10-06 | 535.60 | 541.20 | 533.40 | 536.20 | 536.20 | 41,853 |
| 2026-10-05 | 536.20 | 538.60 | 531.60 | 534.00 | 534.00 | 61,365 |
| 2026-10-02 | 536.80 | 540.60 | 534.80 | 538.00 | 538.00 | 59,057 |
| 2026-10-01 | 542.20 | 544.00 | 530.80 | 530.80 | 530.80 | 105,662 |
| 2026-09-30 | 554.40 | 558.20 | 545.60 | 545.60 | 545.60 | 89,620 |
| 2026-09-29 | 549.80 | 555.40 | 546.60 | 550.80 | 550.80 | 40,945 |
| 2026-09-28 | 547.00 | 555.40 | 547.00 | 550.60 | 550.60 | 54,016 |
| 2026-09-25 | 543.20 | 547.00 | 542.40 | 545.80 | 545.80 | 46,752 |
| 2026-09-24 | 540.00 | 547.80 | 539.80 | 539.80 | 539.80 | 49,054 |
| 2026-09-23 | 548.60 | 549.60 | 541.00 | 542.40 | 542.40 | 48,047 |
| 2026-09-22 | 533.00 | 551.40 | 533.00 | 548.40 | 548.40 | 111,563 |
| 2026-09-21 | 541.20 | 542.20 | 526.40 | 531.60 | 531.60 | 103,456 |
| 2026-09-18 | 543.40 | 544.40 | 537.40 | 539.00 | 539.00 | 201,570 |
| 2026-09-17 | 546.20 | 549.20 | 541.00 | 545.00 | 545.00 | 52,426 |
| 2026-09-16 | 543.20 | 547.60 | 541.20 | 544.80 | 544.80 | 64,700 |
| 2026-09-15 | 542.60 | 546.20 | 537.40 | 543.00 | 543.00 | 50,177 |
| 2026-09-14 | 545.00 | 549.80 | 543.40 | 545.00 | 545.00 | 55,154 |
| 2026-09-11 | 547.20 | 550.60 | 546.00 | 546.40 | 546.40 | 41,245 |
| 2026-09-10 | 551.60 | 554.00 | 545.00 | 547.20 | 547.20 | 49,119 |
| 2026-09-09 | 564.80 | 566.60 | 550.60 | 551.20 | 551.20 | 66,427 |
| 2026-09-08 | 563.20 | 570.20 | 561.00 | 568.00 | 568.00 | 58,135 |
| 2026-09-07 | 560.60 | 566.60 | 559.40 | 563.40 | 563.40 | 57,476 |
| 2026-09-04 | 564.80 | 565.40 | 556.40 | 563.40 | 563.40 | 61,923 |
| 2026-09-03 | 566.00 | 569.00 | 561.60 | 564.40 | 564.40 | 53,369 |
| 2026-09-02 | 561.00 | 566.20 | 558.40 | 566.00 | 566.00 | 53,214 |
| 2026-09-01 | 570.00 | 571.40 | 561.60 | 566.00 | 566.00 | 79,674 |
| 2026-08-31 | 577.20 | 581.40 | 570.20 | 570.20 | 570.20 | 94,516 |
| 2026-08-28 | 579.00 | 582.80 | 577.20 | 577.80 | 577.80 | 83,590 |
| 2026-08-27 | 584.40 | 584.40 | 576.40 | 577.40 | 577.40 | 58,346 |
| 2026-08-26 | 581.60 | 591.00 | 581.60 | 586.60 | 586.60 | 51,910 |
| 2026-08-25 | 580.80 | 586.80 | 575.60 | 583.20 | 583.20 | 53,962 |
| 2026-08-24 | 580.00 | 583.80 | 576.60 | 579.80 | 579.80 | 50,191 |
| 2026-08-21 | 574.80 | 581.00 | 571.00 | 579.60 | 579.60 | 88,363 |
| 2026-08-20 | 570.80 | 574.80 | 566.20 | 571.60 | 571.60 | 81,033 |
| 2026-08-19 | 560.00 | 572.40 | 559.20 | 566.20 | 566.20 | 193,836 |
| 2026-08-18 | 531.20 | 533.80 | 525.60 | 527.00 | 527.00 | 74,471 |
| 2026-08-17 | 541.80 | 541.80 | 529.40 | 533.00 | 533.00 | 62,997 |
| 2026-08-14 | 545.60 | 547.40 | 542.00 | 543.00 | 543.00 | 48,933 |
| 2026-08-13 | 548.80 | 550.40 | 542.80 | 542.80 | 542.80 | 57,396 |
| 2026-08-12 | 558.40 | 558.40 | 545.40 | 546.40 | 546.40 | 49,958 |
| 2026-08-11 | 553.80 | 561.80 | 552.60 | 557.00 | 557.00 | 39,679 |
| 2026-08-10 | 560.00 | 561.20 | 554.20 | 556.20 | 556.20 | 44,362 |
| 2026-08-07 | 561.60 | 566.60 | 557.80 | 561.40 | 561.40 | 42,313 |
| 2026-08-06 | 568.20 | 571.80 | 562.20 | 563.40 | 563.40 | 110,566 |
| 2026-08-05 | 560.00 | 567.00 | 558.60 | 564.60 | 564.60 | 75,817 |
| 2026-08-04 | 546.00 | 556.40 | 544.60 | 556.40 | 556.40 | 86,762 |
| 2026-08-03 | 535.00 | 549.00 | 535.00 | 546.60 | 546.60 | 78,489 |
| 2026-07-31 | 534.40 | 535.00 | 530.80 | 532.20 | 532.20 | 57,341 |
| 2026-07-30 | 530.80 | 534.80 | 527.80 | 530.00 | 530.00 | 49,702 |
| 2026-07-29 | 531.20 | 532.00 | 524.20 | 528.20 | 528.20 | 67,124 |
| 2026-07-28 | 525.00 | 534.60 | 525.00 | 532.40 | 532.40 | 102,343 |
| 2026-07-27 | 518.20 | 523.60 | 515.40 | 517.60 | 517.60 | 60,857 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 12.9000 CHF |
| 2025-04-22 | 12.8000 CHF |
| 2024-04-19 | 12.7000 CHF |
| 2023-04-21 | 12.6000 CHF |
| 2022-04-19 | 12.5000 CHF |
| 2021-04-16 | 11.4000 CHF |
| 2020-04-03 | 11.3000 CHF |
| 2019-04-05 | 10.8000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.