Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	445.80	452.30	445.70	450.10	418.05	56,673
2023-09-05	452.50	453.00	448.40	450.40	418.33	75,531
2023-09-04	457.00	460.40	455.20	456.40	423.90	41,887
2023-09-01	455.30	458.90	454.00	455.40	422.98	70,797
2023-08-31	456.10	459.70	455.00	458.60	425.95	135,428
2023-08-30	452.40	454.00	448.40	453.80	421.49	57,492
2023-08-29	449.10	453.20	445.40	451.70	419.54	63,138
2023-08-28	445.20	449.90	445.10	448.30	416.38	67,939
2023-08-25	441.90	445.50	440.20	443.20	411.64	86,311
2023-08-24	448.50	450.50	442.90	444.80	413.13	119,311
2023-08-23	443.70	446.60	443.20	444.80	413.13	61,866
2023-08-22	442.40	445.50	440.90	442.90	411.37	78,571
2023-08-21	440.10	443.50	439.80	441.40	409.97	95,012
2023-08-18	437.40	444.20	433.50	442.80	411.27	167,634
2023-08-17	453.70	460.60	441.30	441.50	410.07	235,898
2023-08-16	470.00	472.40	466.40	467.70	434.40	137,803
2023-08-15	474.20	477.80	469.40	470.70	437.19	64,707
2023-08-14	472.30	479.40	472.30	476.70	442.76	51,499
2023-08-11	480.90	481.60	472.50	474.30	440.53	66,861
2023-08-10	483.00	486.20	477.90	483.70	449.26	60,000
2023-08-09	486.40	488.30	481.60	481.90	447.59	81,433
2023-08-08	488.50	491.40	482.30	482.90	448.52	49,089
2023-08-07	489.70	492.90	486.50	490.60	455.67	55,085
2023-08-04	483.70	492.10	478.80	492.10	457.06	76,272
2023-08-03	484.00	487.30	480.00	484.10	449.63	53,264
2023-08-02	482.20	489.70	481.00	485.70	451.12	102,734
2023-07-31	494.00	496.70	491.50	493.40	458.27	56,804
2023-07-28	494.20	496.40	489.00	495.20	459.94	56,818
2023-07-27	487.60	500.40	487.20	496.60	461.24	114,494
2023-07-26	483.40	485.10	479.50	483.60	449.17	48,703
2023-07-25	476.20	485.40	474.10	484.50	450.00	63,433
2023-07-24	471.10	477.60	470.30	474.60	440.81	67,141
2023-07-21	472.60	478.10	471.40	476.90	442.94	73,192
2023-07-20	482.00	484.50	472.80	474.20	440.44	110,312
2023-07-19	469.50	477.10	469.50	474.10	440.34	61,542
2023-07-18	464.90	469.30	463.70	469.00	435.61	47,021
2023-07-17	470.90	471.20	463.90	465.40	432.26	64,311
2023-07-14	462.80	471.40	462.40	471.40	437.84	65,685
2023-07-13	467.30	469.00	464.50	464.50	431.43	63,507
2023-07-12	456.20	472.40	452.80	469.20	435.79	121,832
2023-07-11	450.40	455.00	447.20	454.00	421.68	79,790
2023-07-10	442.70	447.30	441.00	445.70	413.97	60,074
2023-07-07	441.80	447.70	440.50	444.60	412.94	86,514
2023-07-06	435.00	449.10	434.00	441.30	409.88	159,033
2023-07-05	461.00	461.10	453.80	455.30	422.88	85,818
2023-07-04	462.90	463.50	459.90	463.20	430.22	39,986
2023-07-03	468.60	470.70	462.80	462.80	429.85	61,274
2023-06-30	462.30	470.40	462.20	468.10	434.77	98,969
2023-06-29	466.30	466.30	458.30	459.80	427.06	76,522
2023-06-28	463.30	467.90	461.70	464.90	431.80	78,193
2023-06-27	456.80	459.70	454.90	457.70	425.11	104,260
2023-06-26	454.50	455.90	450.00	455.90	423.44	81,934
2023-06-23	447.60	454.70	445.80	454.70	422.33	96,466
2023-06-22	450.00	452.00	447.70	452.00	419.82	106,183
2023-06-21	459.10	459.20	450.70	450.70	418.61	103,627
2023-06-20	468.00	468.00	459.10	459.10	426.41	151,427
2023-06-19	485.10	485.10	470.50	472.30	438.67	91,016
2023-06-16	487.10	489.60	482.80	488.30	453.53	238,852
2023-06-15	490.00	491.90	481.60	487.80	453.07	76,421
2023-06-14	492.50	494.90	489.40	491.20	456.23	77,788

← NewerPage 14 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.