Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	493.20	498.70	492.30	493.00	457.90	109,045
2023-06-12	489.50	492.40	488.20	490.90	455.95	80,521
2023-06-09	496.30	497.70	486.60	486.60	451.95	57,014
2023-06-08	497.40	500.80	495.50	496.90	461.52	50,000
2023-06-07	498.10	503.00	494.40	498.50	463.01	66,793
2023-06-06	493.00	502.40	493.00	501.40	465.70	58,019
2023-06-05	499.30	501.40	494.00	494.00	458.83	50,878
2023-06-02	492.60	498.50	492.60	498.50	463.01	83,193
2023-06-01	485.40	489.80	483.20	488.00	453.25	61,059
2023-05-31	485.50	490.00	481.50	482.40	448.05	396,661
2023-05-30	491.20	493.40	487.30	489.00	454.18	54,007
2023-05-26	486.80	491.70	484.90	491.30	456.32	75,673
2023-05-25	488.40	489.00	481.70	485.50	450.93	52,802
2023-05-24	488.00	488.00	481.60	485.90	451.30	100,412
2023-05-23	499.70	499.70	491.60	491.60	456.60	60,204
2023-05-22	503.20	505.20	498.20	499.80	464.21	119,741
2023-05-19	499.40	508.40	499.40	506.80	470.72	87,636
2023-05-17	493.00	495.60	489.50	494.40	459.20	96,494
2023-05-16	502.60	502.60	494.10	496.20	460.87	75,770
2023-05-15	504.40	505.80	501.40	502.80	467.00	53,993
2023-05-12	495.00	503.80	495.00	501.00	465.33	67,164
2023-05-11	500.80	506.60	500.80	502.80	467.00	133,298
2023-05-10	503.80	509.40	496.80	501.20	465.51	98,610
2023-05-09	512.00	513.60	507.80	510.80	474.43	96,132
2023-05-08	510.80	513.80	508.40	512.60	476.10	66,694
2023-05-05	508.20	515.80	506.60	513.40	476.85	75,395
2023-05-04	501.00	510.20	498.40	510.20	473.87	97,931
2023-05-03	502.20	508.80	501.00	503.40	467.56	94,794
2023-05-02	525.00	528.40	491.90	499.40	463.84	181,875
2023-04-28	501.20	509.20	496.70	506.80	470.72	154,678
2023-04-27	484.70	496.20	480.80	495.90	460.59	115,934
2023-04-26	490.40	490.40	478.90	484.80	450.28	126,489
2023-04-25	498.60	498.60	488.30	489.30	454.46	147,110
2023-04-24	495.80	501.40	495.80	497.10	461.71	59,540
2023-04-21	492.20	494.40	486.80	494.40	459.20	95,832
2023-04-20	499.50	504.40	499.50	502.20	454.74	120,090
2023-04-19	501.80	505.00	497.20	502.80	455.28	66,828
2023-04-18	498.90	508.00	496.90	504.80	457.09	120,953
2023-04-17	495.00	499.30	492.30	496.80	449.85	64,457
2023-04-14	491.50	493.90	489.00	492.90	446.32	53,672
2023-04-13	484.20	489.40	483.10	487.10	441.07	56,737
2023-04-12	492.10	494.50	483.60	485.80	439.89	126,663
2023-04-11	489.40	492.60	486.90	488.80	442.61	76,067
2023-04-06	484.60	485.50	476.80	481.90	436.36	78,741
2023-04-05	503.00	503.00	482.80	482.80	437.17	123,113
2023-04-04	511.00	512.60	503.20	504.20	456.55	81,595
2023-04-03	509.40	510.60	503.40	508.40	460.35	85,140
2023-03-31	507.00	511.40	504.20	509.20	461.08	102,619
2023-03-30	502.60	508.80	502.60	506.80	458.91	64,656
2023-03-29	495.80	500.20	492.50	499.90	452.66	67,001
2023-03-28	493.40	494.10	490.30	491.30	444.87	79,355
2023-03-27	495.90	496.30	488.90	489.50	443.24	78,969
2023-03-24	498.50	498.70	488.10	489.20	442.97	79,769
2023-03-23	497.90	501.60	493.10	500.80	453.47	65,148
2023-03-22	506.40	506.40	498.20	500.20	452.93	92,139
2023-03-21	509.40	511.60	504.00	505.80	458.00	76,310
2023-03-20	497.60	508.60	493.80	504.40	456.73	88,996
2023-03-17	509.80	514.20	496.30	499.30	452.11	375,126
2023-03-16	495.50	507.00	490.60	505.00	457.28	119,757
2023-03-15	497.60	498.30	481.90	489.40	443.15	142,281

← NewerPage 15 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.