Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 526.00 | 528.80 | 524.80 | 526.00 | 501.30 | 56,958 |
| 2024-08-20 | 528.40 | 531.00 | 526.20 | 526.20 | 501.50 | 39,463 |
| 2024-08-19 | 522.00 | 527.80 | 519.80 | 527.80 | 503.02 | 57,682 |
| 2024-08-16 | 517.60 | 520.40 | 512.40 | 520.40 | 495.97 | 86,128 |
| 2024-08-15 | 510.00 | 519.80 | 505.00 | 518.60 | 494.25 | 156,422 |
| 2024-08-14 | 528.00 | 529.20 | 524.80 | 528.20 | 503.40 | 75,400 |
| 2024-08-13 | 524.80 | 525.40 | 514.80 | 523.00 | 498.45 | 62,457 |
| 2024-08-12 | 528.60 | 531.20 | 522.20 | 522.80 | 498.26 | 59,936 |
| 2024-08-09 | 528.00 | 531.20 | 524.00 | 526.60 | 501.88 | 46,238 |
| 2024-08-08 | 522.00 | 525.20 | 515.80 | 524.60 | 499.97 | 59,470 |
| 2024-08-07 | 520.00 | 529.80 | 518.20 | 526.80 | 502.07 | 67,063 |
| 2024-08-06 | 521.40 | 524.80 | 510.80 | 515.20 | 491.01 | 68,928 |
| 2024-08-05 | 508.40 | 521.80 | 501.00 | 520.00 | 495.59 | 85,103 |
| 2024-08-02 | 548.80 | 549.60 | 526.40 | 530.20 | 505.31 | 140,413 |
| 2024-07-31 | 564.00 | 568.00 | 560.00 | 560.40 | 534.09 | 56,005 |
| 2024-07-30 | 553.00 | 562.00 | 551.80 | 559.60 | 533.33 | 53,589 |
| 2024-07-29 | 556.80 | 557.60 | 550.00 | 551.40 | 525.51 | 46,090 |
| 2024-07-26 | 549.20 | 555.40 | 541.20 | 553.40 | 527.42 | 52,325 |
| 2024-07-25 | 545.00 | 548.20 | 537.80 | 547.60 | 521.89 | 68,240 |
| 2024-07-24 | 564.40 | 568.40 | 550.00 | 553.40 | 527.42 | 71,098 |
| 2024-07-23 | 565.20 | 570.20 | 562.80 | 568.20 | 541.52 | 35,276 |
| 2024-07-22 | 560.00 | 567.60 | 560.00 | 563.60 | 537.14 | 54,140 |
| 2024-07-19 | 560.40 | 561.00 | 555.20 | 557.00 | 530.85 | 64,122 |
| 2024-07-18 | 558.60 | 566.40 | 549.60 | 561.80 | 535.42 | 79,073 |
| 2024-07-17 | 558.60 | 559.20 | 551.60 | 555.80 | 529.71 | 42,591 |
| 2024-07-16 | 548.00 | 558.80 | 546.80 | 558.80 | 532.57 | 47,684 |
| 2024-07-15 | 556.00 | 560.40 | 550.20 | 550.80 | 524.94 | 41,663 |
| 2024-07-12 | 553.20 | 559.00 | 548.20 | 556.40 | 530.28 | 41,706 |
| 2024-07-11 | 545.00 | 554.00 | 542.00 | 552.60 | 526.66 | 68,274 |
| 2024-07-10 | 538.00 | 540.40 | 536.60 | 540.40 | 515.03 | 37,814 |
| 2024-07-09 | 537.00 | 543.40 | 534.60 | 536.20 | 511.03 | 42,348 |
| 2024-07-08 | 538.60 | 543.00 | 537.40 | 539.40 | 514.08 | 45,955 |
| 2024-07-05 | 545.00 | 546.40 | 539.00 | 540.20 | 514.84 | 39,344 |
| 2024-07-04 | 541.00 | 543.60 | 538.20 | 543.00 | 517.51 | 43,652 |
| 2024-07-03 | 535.00 | 541.60 | 532.40 | 538.60 | 513.31 | 65,393 |
| 2024-07-02 | 525.00 | 532.60 | 524.20 | 531.00 | 506.07 | 63,197 |
| 2024-07-01 | 536.80 | 538.00 | 527.20 | 529.20 | 504.35 | 83,265 |
| 2024-06-28 | 539.00 | 539.40 | 528.80 | 530.80 | 505.88 | 100,823 |
| 2024-06-27 | 543.60 | 543.80 | 537.20 | 537.20 | 511.98 | 65,568 |
| 2024-06-26 | 545.00 | 547.20 | 537.00 | 541.00 | 515.60 | 77,133 |
| 2024-06-25 | 541.60 | 546.60 | 537.00 | 540.40 | 515.03 | 62,173 |
| 2024-06-24 | 535.20 | 548.60 | 534.00 | 547.40 | 521.70 | 64,549 |
| 2024-06-21 | 542.20 | 543.00 | 537.60 | 537.60 | 512.36 | 176,228 |
| 2024-06-20 | 539.00 | 547.80 | 538.20 | 544.20 | 518.65 | 62,332 |
| 2024-06-19 | 544.20 | 544.60 | 537.20 | 537.20 | 511.98 | 73,788 |
| 2024-06-18 | 543.60 | 546.00 | 541.20 | 544.00 | 518.46 | 53,317 |
| 2024-06-17 | 544.80 | 547.00 | 539.20 | 541.20 | 515.79 | 45,228 |
| 2024-06-14 | 551.40 | 551.40 | 537.80 | 542.20 | 516.74 | 71,092 |
| 2024-06-13 | 550.40 | 553.00 | 544.80 | 550.00 | 524.18 | 75,359 |
| 2024-06-12 | 549.00 | 561.00 | 539.20 | 554.00 | 527.99 | 89,134 |
| 2024-06-11 | 554.00 | 555.60 | 546.60 | 547.60 | 521.89 | 56,737 |
| 2024-06-10 | 547.80 | 553.00 | 546.40 | 551.80 | 525.89 | 50,773 |
| 2024-06-07 | 558.80 | 558.80 | 547.40 | 550.80 | 524.94 | 48,055 |
| 2024-06-06 | 556.80 | 563.00 | 554.00 | 556.00 | 529.90 | 63,835 |
| 2024-06-05 | 548.40 | 553.00 | 548.40 | 552.80 | 526.85 | 41,422 |
| 2024-06-04 | 551.20 | 553.80 | 546.20 | 548.40 | 522.65 | 50,563 |
| 2024-06-03 | 557.00 | 558.40 | 549.40 | 552.20 | 526.27 | 65,379 |
| 2024-05-31 | 555.40 | 555.60 | 550.20 | 550.40 | 524.56 | 252,779 |
| 2024-05-30 | 552.00 | 557.40 | 549.00 | 556.40 | 530.28 | 58,357 |
| 2024-05-29 | 555.00 | 558.80 | 553.80 | 554.20 | 528.18 | 64,763 |
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.