Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	485.00	499.60	483.20	497.10	450.12	110,230
2023-03-13	493.70	496.40	483.50	492.90	446.32	127,234
2023-03-10	496.80	500.00	488.60	492.50	445.96	110,540
2023-03-09	498.10	505.80	493.00	505.60	457.82	110,928
2023-03-08	491.60	507.60	482.40	501.20	453.84	191,260
2023-03-07	507.20	513.20	502.00	505.00	457.28	142,684
2023-03-06	515.20	515.80	509.40	510.40	462.17	72,286
2023-03-03	514.20	518.40	513.00	515.20	466.51	60,835
2023-03-02	500.20	510.40	499.30	510.40	462.17	69,672
2023-03-01	510.00	512.60	502.80	504.40	456.73	69,024
2023-02-28	512.80	513.20	507.00	509.00	460.90	97,108
2023-02-27	515.60	518.20	512.40	514.80	466.15	72,241
2023-02-24	517.40	519.60	506.20	511.80	463.43	85,339
2023-02-23	515.00	518.60	512.00	514.20	465.61	62,662
2023-02-22	508.20	515.60	504.20	512.80	464.34	89,640
2023-02-21	516.00	516.00	508.20	510.80	462.53	74,987
2023-02-20	519.80	521.20	513.00	514.20	465.61	40,905
2023-02-17	514.20	520.60	508.00	517.20	468.32	103,837
2023-02-16	524.20	527.60	513.20	516.80	467.96	104,996
2023-02-15	517.60	525.00	515.60	520.20	471.04	71,857
2023-02-14	517.40	521.60	513.40	517.20	468.32	78,108
2023-02-13	512.00	516.20	510.20	514.00	465.43	89,798
2023-02-10	511.60	515.00	504.60	510.80	462.53	100,188
2023-02-09	515.20	520.80	512.60	515.00	466.33	92,142
2023-02-08	528.00	529.60	510.40	510.80	462.53	108,892
2023-02-07	527.80	529.20	520.40	522.00	472.67	92,553
2023-02-06	538.00	539.80	525.00	525.80	476.11	111,781
2023-02-03	538.40	541.80	528.20	541.80	490.60	126,001
2023-02-02	520.40	542.00	520.40	542.00	490.78	161,407
2023-02-01	507.40	520.00	505.60	514.80	466.15	108,299
2023-01-31	522.40	523.20	513.40	517.60	468.69	105,611
2023-01-30	522.00	524.60	518.60	522.40	473.03	84,344
2023-01-27	517.00	524.60	514.80	522.20	472.85	126,670
2023-01-26	507.00	511.40	505.00	509.00	460.90	94,253
2023-01-25	505.40	506.60	499.20	505.40	457.64	90,241
2023-01-24	501.00	505.20	498.70	504.80	457.09	95,080
2023-01-23	491.80	499.30	491.00	498.00	450.94	104,224
2023-01-20	479.40	490.00	478.60	488.50	442.34	151,548
2023-01-19	480.50	507.20	479.00	489.70	443.42	238,000
2023-01-18	494.30	500.60	492.00	496.60	449.67	117,362
2023-01-17	493.80	498.30	488.10	494.70	447.95	118,511
2023-01-16	490.00	497.20	487.60	497.20	450.21	127,060
2023-01-13	505.80	506.20	493.20	496.20	449.31	106,040
2023-01-12	506.00	510.00	499.20	504.00	456.37	108,766
2023-01-11	495.10	507.40	490.90	503.00	455.46	106,369
2023-01-10	492.40	497.00	487.80	495.80	448.95	90,523
2023-01-09	485.70	499.00	485.30	497.30	450.30	141,163
2023-01-06	467.70	478.40	465.50	476.70	431.65	96,870
2023-01-05	465.70	469.00	462.10	468.90	424.59	106,947
2023-01-04	453.10	466.10	453.10	465.80	421.78	108,375
2023-01-03	443.50	451.30	440.70	449.10	406.66	91,041
2022-12-30	436.90	442.70	435.50	435.50	394.34	70,963
2022-12-29	435.60	441.70	434.00	440.50	398.87	42,053
2022-12-28	439.00	441.80	436.80	437.70	396.34	45,854
2022-12-27	439.20	441.30	435.10	437.40	396.06	33,235
2022-12-23	434.00	437.70	432.40	435.50	394.34	57,746
2022-12-22	436.30	439.80	430.30	432.00	391.17	72,775
2022-12-21	430.50	437.50	428.70	436.80	395.52	70,062
2022-12-20	428.60	431.50	426.20	427.90	387.46	86,022
2022-12-19	440.40	441.60	432.60	432.60	391.72	60,160

← NewerPage 16 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.