Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	440.40	441.60	432.60	432.60	391.72	60,160
2022-12-16	442.40	444.30	431.90	436.20	394.98	322,868
2022-12-15	454.10	454.50	441.00	442.70	400.86	137,233
2022-12-14	461.80	461.80	456.60	458.30	414.99	83,401
2022-12-13	453.90	472.80	450.50	464.00	420.15	139,048
2022-12-12	452.30	453.70	447.20	452.90	410.10	89,528
2022-12-09	448.40	457.30	448.20	454.20	411.28	95,625
2022-12-08	449.90	452.50	442.10	445.90	403.76	85,363
2022-12-07	450.00	454.70	444.50	451.50	408.83	90,409
2022-12-06	457.60	460.10	450.10	452.90	410.10	87,906
2022-12-05	463.40	464.00	457.00	457.70	414.45	55,798
2022-12-02	461.60	469.90	457.00	464.30	420.42	119,497
2022-12-01	458.80	464.20	454.80	460.40	416.89	97,950
2022-11-30	450.50	455.00	445.90	446.80	404.58	171,553
2022-11-29	452.40	456.30	445.30	445.60	403.49	104,961
2022-11-28	461.70	463.50	454.10	454.10	411.19	95,261
2022-11-25	469.20	469.20	463.50	465.40	421.42	47,443
2022-11-24	466.50	474.20	464.00	467.50	423.32	63,944
2022-11-23	461.10	465.80	454.10	464.80	420.87	106,766
2022-11-22	458.50	460.60	452.40	459.20	415.80	71,060
2022-11-21	463.80	463.80	454.80	457.40	414.17	87,338
2022-11-18	462.30	466.50	453.80	465.10	421.15	115,089
2022-11-17	464.50	470.80	455.10	457.60	414.36	98,095
2022-11-16	481.80	483.10	460.10	462.40	418.70	130,660
2022-11-15	484.20	485.10	475.40	480.90	435.45	96,054
2022-11-14	490.90	491.90	479.00	481.50	436.00	142,888
2022-11-11	478.90	490.40	476.90	490.40	444.06	178,576
2022-11-10	439.50	477.50	435.40	477.50	432.37	218,504
2022-11-09	435.00	443.30	433.80	441.50	399.78	122,687
2022-11-08	421.60	438.80	417.60	436.20	394.98	176,217
2022-11-07	415.90	423.30	414.50	419.50	379.86	165,717
2022-11-04	407.90	423.40	407.60	419.20	379.58	196,296
2022-11-03	410.00	421.20	406.60	410.50	371.71	322,658
2022-11-02	441.50	447.30	438.40	443.70	401.77	131,454
2022-11-01	448.00	454.10	439.40	440.40	398.78	97,922
2022-10-31	449.30	449.30	444.50	445.30	403.22	103,116
2022-10-28	448.90	453.00	441.70	449.00	406.57	81,130
2022-10-27	456.30	456.30	447.80	453.80	410.91	93,148
2022-10-26	453.40	459.60	451.20	458.80	415.44	113,371
2022-10-25	447.80	452.50	441.10	452.50	409.74	87,671
2022-10-24	432.10	444.20	432.10	441.20	399.51	108,170
2022-10-21	434.00	434.00	420.20	427.60	387.19	185,550
2022-10-20	431.80	439.80	430.90	438.70	397.24	82,868
2022-10-19	449.60	449.60	436.30	436.30	395.07	94,770
2022-10-18	445.30	451.70	442.70	448.70	406.30	117,767
2022-10-17	427.10	442.00	423.30	439.40	397.88	116,975
2022-10-14	428.50	439.50	428.10	431.30	390.54	135,716
2022-10-13	419.30	424.90	408.20	424.10	384.02	114,295
2022-10-12	421.90	426.30	419.10	422.20	382.30	83,313
2022-10-11	425.20	428.30	419.40	422.80	382.84	105,133
2022-10-10	420.10	431.80	418.70	427.00	386.65	105,736
2022-10-07	433.90	437.10	420.40	423.10	383.12	116,560
2022-10-06	443.40	444.30	435.70	436.80	395.52	90,347
2022-10-05	441.00	446.40	436.00	437.60	396.25	117,299
2022-10-04	430.30	445.70	430.30	444.60	402.58	152,736
2022-10-03	422.20	430.00	415.30	429.90	389.27	106,295
2022-09-30	414.90	427.90	414.90	427.50	387.10	136,778
2022-09-29	421.40	421.40	409.50	411.50	372.61	158,202
2022-09-28	411.00	422.80	406.50	422.10	382.21	173,580
2022-09-27	419.70	422.50	413.40	414.10	374.97	130,861

← NewerPage 17 of 22 · 1,261 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.