Geberit AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	517.40	521.20	515.40	518.60	481.68	54,309
2024-02-26	522.60	523.80	515.40	518.00	481.12	83,996
2024-02-23	517.60	525.00	515.60	523.80	486.51	65,930
2024-02-22	512.80	517.60	511.40	515.60	478.89	71,551
2024-02-21	511.40	515.60	511.00	514.80	478.15	60,165
2024-02-20	510.80	513.00	508.00	511.80	475.36	53,882
2024-02-19	509.80	510.80	504.80	509.60	473.32	58,409
2024-02-16	504.00	517.00	504.00	512.40	475.92	87,911
2024-02-15	510.00	510.20	502.20	505.80	469.79	72,963
2024-02-14	496.90	508.20	496.90	504.80	468.86	70,473
2024-02-13	507.60	510.80	486.20	499.20	463.66	101,098
2024-02-12	499.00	509.80	497.30	508.80	472.57	113,935
2024-02-09	493.10	497.40	490.70	492.50	457.43	49,231
2024-02-08	495.10	499.80	494.20	495.40	460.13	57,683
2024-02-07	494.60	497.40	491.00	495.50	460.22	66,158
2024-02-06	495.40	497.30	488.60	495.70	460.41	50,028
2024-02-05	492.50	496.10	490.50	492.30	457.25	61,782
2024-02-02	502.20	505.20	494.40	495.20	459.94	51,974
2024-02-01	497.20	504.00	496.90	499.50	463.94	52,104
2024-01-31	510.00	510.80	500.20	500.20	464.59	77,768
2024-01-30	504.60	508.60	503.80	506.80	470.72	41,509
2024-01-29	505.00	505.60	499.00	503.00	467.19	63,500
2024-01-26	499.80	509.40	499.40	506.20	470.16	62,351
2024-01-25	495.00	501.20	494.90	501.20	465.51	48,316
2024-01-24	499.90	501.60	497.10	497.80	462.36	67,853
2024-01-23	493.80	499.30	492.40	495.30	460.03	76,011
2024-01-22	494.00	499.30	493.10	497.00	461.61	67,655
2024-01-19	493.40	493.80	487.30	488.30	453.53	132,551
2024-01-18	492.00	494.40	483.40	487.00	452.33	113,531
2024-01-17	511.00	522.40	485.10	490.80	455.86	206,296
2024-01-16	510.80	517.40	509.00	516.20	479.45	93,865
2024-01-15	517.80	521.00	515.40	516.00	479.26	47,458
2024-01-12	514.40	521.60	513.60	518.80	481.86	64,399
2024-01-11	520.00	521.40	508.80	510.60	474.25	67,011
2024-01-10	519.40	523.20	512.60	516.20	479.45	87,259
2024-01-09	523.40	524.40	517.00	522.60	485.39	55,031
2024-01-08	516.00	522.00	509.60	521.00	483.90	84,316
2024-01-05	514.60	519.60	510.40	519.40	482.42	62,472
2024-01-04	515.20	520.40	513.60	519.00	482.05	79,933
2024-01-03	534.20	534.80	512.40	517.40	480.56	116,135
2023-12-29	538.60	539.60	535.80	539.00	500.62	57,941
2023-12-28	540.60	542.40	534.40	535.20	497.09	66,277
2023-12-27	541.20	542.80	537.00	539.00	500.62	41,287
2023-12-22	537.60	542.60	536.20	541.20	502.67	40,646
2023-12-21	537.80	541.60	534.60	539.00	500.62	51,790
2023-12-20	537.80	543.20	536.60	541.60	503.04	79,381
2023-12-19	536.20	540.20	536.00	538.80	500.44	98,837
2023-12-18	539.40	546.60	535.80	537.20	498.95	78,187
2023-12-15	550.00	552.00	540.40	547.80	508.80	345,865
2023-12-14	524.80	547.00	522.80	547.00	508.05	221,138
2023-12-13	514.20	519.00	513.80	514.80	478.15	84,760
2023-12-12	511.40	513.40	508.00	513.20	476.66	92,103
2023-12-11	506.80	511.00	505.00	509.80	473.50	68,088
2023-12-08	505.40	510.20	502.60	507.20	471.09	95,674
2023-12-07	500.60	505.40	498.40	505.20	469.23	93,301
2023-12-06	495.00	503.60	494.50	502.60	466.81	96,915
2023-12-05	484.90	494.90	483.50	494.20	459.01	81,378
2023-12-04	488.60	488.90	482.40	483.70	449.26	48,461
2023-12-01	481.50	490.90	481.30	486.40	451.77	100,013
2023-11-30	486.40	490.90	484.40	489.40	454.55	245,748

← NewerPage 12 of 21 · 1,257 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.