Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	480.70	487.10	478.70	486.40	451.77	70,946
2023-11-28	476.20	479.00	474.30	478.20	444.15	52,366
2023-11-27	481.00	484.20	477.60	479.00	444.90	66,085
2023-11-24	482.40	483.90	480.90	482.60	448.24	42,110
2023-11-23	484.90	486.10	480.20	481.20	446.94	34,175
2023-11-22	480.10	485.70	479.20	483.80	449.35	67,431
2023-11-21	481.10	483.50	478.40	478.50	444.43	63,120
2023-11-20	477.50	482.30	475.20	477.80	443.78	54,175
2023-11-17	474.10	480.70	474.10	476.40	442.48	88,773
2023-11-16	473.70	477.90	470.20	471.00	437.46	100,347
2023-11-15	472.00	486.20	470.10	474.80	440.99	93,598
2023-11-14	455.70	471.80	452.80	471.80	438.21	143,368
2023-11-13	461.80	462.50	452.10	453.00	420.75	111,522
2023-11-10	462.60	463.30	457.40	460.00	427.25	72,716
2023-11-09	454.20	467.30	454.20	465.30	432.17	82,339
2023-11-08	457.90	458.70	453.40	455.60	423.16	111,519
2023-11-07	461.40	465.70	458.50	458.50	425.85	90,619
2023-11-06	472.50	473.10	459.90	460.90	428.08	113,131
2023-11-03	468.90	478.30	464.80	472.90	439.23	150,518
2023-11-02	445.10	475.00	441.20	462.30	429.38	341,255
2023-11-01	417.10	425.10	417.10	422.30	392.23	87,838
2023-10-31	418.00	422.80	414.80	421.80	391.77	130,210
2023-10-30	424.80	425.70	417.10	419.60	389.72	51,994
2023-10-27	420.50	422.20	416.00	421.50	391.49	64,885
2023-10-26	412.60	419.70	409.00	418.40	388.61	84,758
2023-10-25	416.70	418.00	410.90	416.40	386.75	79,871
2023-10-24	419.50	421.90	416.00	417.90	388.15	75,626
2023-10-23	417.50	420.20	414.50	419.50	389.63	92,904
2023-10-20	421.10	422.20	414.90	416.90	387.22	168,545
2023-10-19	426.00	432.70	424.50	427.70	397.25	92,886
2023-10-18	439.60	440.80	425.80	429.00	398.46	93,949
2023-10-17	448.70	448.70	434.50	443.40	411.83	95,241
2023-10-16	449.00	456.50	446.30	452.30	420.10	60,528
2023-10-13	457.00	459.70	449.40	449.70	417.68	87,855
2023-10-12	462.60	468.80	457.50	457.60	425.02	83,161
2023-10-11	458.20	462.60	453.90	462.60	429.66	73,587
2023-10-10	455.00	462.60	453.90	461.80	428.92	74,558
2023-10-09	452.60	454.80	446.10	451.80	419.63	62,928
2023-10-06	450.60	459.60	449.40	455.20	422.79	104,540
2023-10-05	454.60	456.40	450.30	451.20	419.07	83,809
2023-10-04	454.70	457.30	446.40	451.70	419.54	108,166
2023-10-03	449.10	462.10	449.10	459.40	426.69	89,978
2023-10-02	457.00	461.80	448.30	452.80	420.56	99,056
2023-09-29	455.60	464.70	454.60	459.00	426.32	114,809
2023-09-28	451.90	454.10	446.70	452.70	420.47	57,798
2023-09-27	450.10	451.90	447.90	450.80	418.70	71,673
2023-09-26	446.50	451.80	444.00	449.70	417.68	77,057
2023-09-25	449.10	453.10	446.10	451.10	418.98	96,860
2023-09-22	450.00	453.20	447.70	451.30	419.17	64,566
2023-09-21	452.00	458.30	451.30	453.70	421.40	77,877
2023-09-20	455.00	458.40	453.10	456.30	423.81	79,383
2023-09-19	450.40	451.50	444.40	447.20	415.36	87,459
2023-09-18	455.40	457.20	450.90	452.70	420.47	105,560
2023-09-15	457.20	459.40	455.30	457.40	424.83	239,754
2023-09-14	447.20	452.50	445.10	451.00	418.89	94,774
2023-09-13	441.30	446.60	441.20	446.00	414.24	114,813
2023-09-12	449.70	450.30	444.60	445.80	414.06	83,517
2023-09-11	449.90	451.30	447.40	448.90	416.94	53,924
2023-09-08	449.30	450.40	445.80	447.20	415.36	107,196
2023-09-07	447.40	451.60	447.10	449.60	417.59	61,561

← NewerPage 13 of 21 · 1,260 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.