Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 570.00 | 571.20 | 559.80 | 560.60 | 534.28 | 70,606 |
| 2024-05-27 | 568.00 | 569.40 | 564.60 | 568.60 | 541.90 | 44,188 |
| 2024-05-24 | 560.00 | 568.80 | 559.00 | 568.80 | 542.10 | 57,468 |
| 2024-05-23 | 562.00 | 568.00 | 561.60 | 564.80 | 538.28 | 63,971 |
| 2024-05-22 | 557.00 | 561.40 | 553.80 | 561.40 | 535.04 | 63,299 |
| 2024-05-21 | 561.60 | 561.80 | 557.00 | 558.20 | 531.99 | 72,467 |
| 2024-05-17 | 566.60 | 567.80 | 558.80 | 561.40 | 535.04 | 83,304 |
| 2024-05-16 | 568.60 | 569.80 | 564.40 | 565.60 | 539.05 | 64,509 |
| 2024-05-15 | 556.00 | 569.40 | 555.60 | 566.20 | 539.62 | 108,707 |
| 2024-05-14 | 547.60 | 555.00 | 541.80 | 555.00 | 528.94 | 82,120 |
| 2024-05-13 | 552.00 | 554.40 | 547.80 | 550.00 | 524.18 | 81,012 |
| 2024-05-10 | 552.60 | 557.60 | 547.40 | 550.60 | 524.75 | 107,166 |
| 2024-05-08 | 552.00 | 556.60 | 544.80 | 549.60 | 523.80 | 135,694 |
| 2024-05-07 | 533.40 | 548.60 | 531.00 | 539.20 | 513.89 | 223,390 |
| 2024-05-06 | 510.00 | 518.00 | 508.60 | 515.20 | 491.01 | 87,509 |
| 2024-05-03 | 495.10 | 510.60 | 493.70 | 506.20 | 482.43 | 103,659 |
| 2024-05-02 | 491.00 | 494.50 | 488.50 | 491.80 | 468.71 | 81,677 |
| 2024-04-30 | 499.70 | 499.80 | 493.40 | 493.60 | 470.43 | 65,288 |
| 2024-04-29 | 496.20 | 499.10 | 492.80 | 498.70 | 475.29 | 62,297 |
| 2024-04-26 | 487.40 | 496.60 | 487.40 | 495.50 | 472.24 | 76,002 |
| 2024-04-25 | 490.80 | 495.00 | 477.50 | 483.20 | 460.51 | 63,638 |
| 2024-04-24 | 493.00 | 495.00 | 488.80 | 489.60 | 466.61 | 75,781 |
| 2024-04-23 | 485.10 | 493.90 | 482.10 | 491.40 | 468.33 | 68,550 |
| 2024-04-22 | 488.20 | 490.00 | 485.00 | 485.10 | 462.33 | 74,895 |
| 2024-04-19 | 480.00 | 486.80 | 477.70 | 485.50 | 462.71 | 136,133 |
| 2024-04-18 | 501.80 | 502.40 | 492.60 | 499.10 | 463.56 | 79,139 |
| 2024-04-17 | 498.40 | 504.20 | 496.40 | 498.50 | 463.01 | 84,990 |
| 2024-04-16 | 499.40 | 504.40 | 498.90 | 499.60 | 464.03 | 95,319 |
| 2024-04-15 | 507.00 | 512.00 | 502.60 | 507.40 | 471.27 | 55,171 |
| 2024-04-12 | 515.40 | 517.40 | 498.90 | 502.80 | 467.00 | 83,614 |
| 2024-04-11 | 508.60 | 510.40 | 502.40 | 510.40 | 474.06 | 77,650 |
| 2024-04-10 | 521.00 | 521.80 | 502.40 | 507.80 | 471.64 | 147,662 |
| 2024-04-09 | 519.60 | 523.60 | 517.40 | 518.40 | 481.49 | 63,541 |
| 2024-04-08 | 522.00 | 523.40 | 519.00 | 523.00 | 485.76 | 50,786 |
| 2024-04-05 | 516.60 | 520.20 | 515.00 | 520.20 | 483.16 | 65,236 |
| 2024-04-04 | 528.00 | 529.80 | 521.20 | 523.40 | 486.13 | 82,839 |
| 2024-04-03 | 521.40 | 530.40 | 519.40 | 528.20 | 490.59 | 82,564 |
| 2024-04-02 | 533.60 | 533.80 | 521.20 | 522.20 | 485.02 | 72,613 |
| 2024-03-28 | 533.00 | 535.20 | 530.20 | 533.00 | 495.05 | 68,554 |
| 2024-03-27 | 531.40 | 532.80 | 526.60 | 532.80 | 494.86 | 62,686 |
| 2024-03-26 | 529.40 | 536.00 | 526.60 | 533.20 | 495.24 | 71,728 |
| 2024-03-25 | 536.20 | 537.60 | 528.60 | 529.80 | 492.08 | 57,688 |
| 2024-03-22 | 543.40 | 546.40 | 535.00 | 535.40 | 497.28 | 93,591 |
| 2024-03-21 | 547.40 | 556.60 | 543.20 | 545.60 | 506.75 | 126,663 |
| 2024-03-20 | 531.00 | 543.00 | 531.00 | 540.80 | 502.30 | 83,445 |
| 2024-03-19 | 526.80 | 532.00 | 524.20 | 530.40 | 492.64 | 77,027 |
| 2024-03-18 | 529.80 | 532.00 | 525.00 | 527.00 | 489.48 | 80,312 |
| 2024-03-15 | 521.20 | 535.40 | 521.20 | 528.80 | 491.15 | 300,652 |
| 2024-03-14 | 524.40 | 532.80 | 520.80 | 524.20 | 486.88 | 95,246 |
| 2024-03-13 | 519.40 | 528.40 | 512.00 | 526.20 | 488.73 | 209,221 |
| 2024-03-12 | 527.60 | 538.00 | 526.40 | 537.60 | 499.32 | 93,618 |
| 2024-03-11 | 521.20 | 526.80 | 519.40 | 526.60 | 489.11 | 80,272 |
| 2024-03-08 | 523.00 | 528.20 | 521.60 | 526.60 | 489.11 | 84,238 |
| 2024-03-07 | 521.20 | 525.00 | 516.00 | 523.00 | 485.76 | 91,586 |
| 2024-03-06 | 512.80 | 521.80 | 512.60 | 521.80 | 484.65 | 61,517 |
| 2024-03-05 | 515.20 | 518.60 | 513.20 | 514.40 | 477.77 | 45,229 |
| 2024-03-04 | 518.00 | 518.60 | 514.00 | 517.60 | 480.75 | 50,996 |
| 2024-03-01 | 516.60 | 520.00 | 511.80 | 517.80 | 480.93 | 70,287 |
| 2024-02-29 | 512.80 | 518.40 | 512.80 | 513.20 | 476.66 | 130,032 |
| 2024-02-28 | 517.80 | 518.80 | 509.40 | 511.40 | 474.99 | 81,339 |
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.