Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	415.00	420.40	409.20	412.90	373.88	124,251
2022-09-22	419.00	428.60	417.60	418.60	379.04	127,213
2022-09-21	418.70	430.40	416.40	430.40	389.73	130,590
2022-09-20	434.90	435.50	420.40	422.00	382.12	141,511
2022-09-19	429.70	434.50	426.10	431.50	390.72	75,637
2022-09-16	432.10	434.90	429.20	430.00	389.36	221,669
2022-09-15	438.10	442.60	433.70	434.80	393.71	88,302
2022-09-14	444.10	447.30	436.30	437.40	396.06	95,509
2022-09-13	462.70	465.70	446.10	446.50	404.30	115,966
2022-09-12	457.10	465.30	455.00	462.50	418.79	100,057
2022-09-09	448.80	455.70	448.30	453.70	410.82	97,289
2022-09-08	450.00	451.20	440.20	449.20	406.75	92,598
2022-09-07	442.90	451.70	439.20	448.50	406.12	126,067
2022-09-06	441.50	452.10	441.50	444.40	402.40	81,613
2022-09-05	442.00	445.70	437.40	442.60	400.77	94,579
2022-09-02	443.20	454.60	441.40	454.30	411.37	105,299
2022-09-01	447.20	447.90	438.10	438.10	396.70	113,256
2022-08-31	458.70	460.40	450.40	452.90	410.10	158,643
2022-08-30	454.90	465.00	452.30	457.00	413.81	117,915
2022-08-29	452.00	455.60	447.20	452.90	410.10	84,987
2022-08-26	463.90	466.60	456.00	456.10	413.00	115,143
2022-08-25	460.40	463.60	453.50	462.00	418.34	140,079
2022-08-24	464.10	464.10	455.30	458.20	414.90	130,649
2022-08-23	470.00	476.10	465.80	465.80	421.78	120,866
2022-08-22	476.50	480.80	471.30	473.80	429.02	113,970
2022-08-19	486.50	496.30	478.30	478.80	433.55	143,618
2022-08-18	476.90	495.80	466.90	488.50	442.34	241,448
2022-08-17	501.80	504.60	495.10	495.30	448.49	92,679
2022-08-16	509.20	509.20	495.10	500.80	453.47	87,082
2022-08-15	506.40	512.00	504.20	508.60	460.54	49,139
2022-08-12	508.60	514.40	505.40	505.60	457.82	108,355
2022-08-11	505.00	512.60	499.20	510.40	462.17	140,623
2022-08-10	484.00	501.20	478.40	501.20	453.84	99,423
2022-08-09	502.00	503.80	484.50	486.40	440.43	112,237
2022-08-08	492.50	504.40	491.70	501.20	453.84	89,566
2022-08-05	504.60	512.60	487.40	487.80	441.70	98,816
2022-08-04	498.60	506.60	498.40	503.40	455.83	93,473
2022-08-03	489.50	498.30	487.60	498.30	451.21	80,393
2022-08-02	496.90	496.90	484.10	491.70	445.23	112,209
2022-07-29	485.80	503.20	485.60	498.90	451.75	137,283
2022-07-28	477.30	487.30	476.50	482.30	436.72	93,704
2022-07-27	479.60	481.90	473.00	474.30	429.48	82,594
2022-07-26	489.20	489.20	479.00	479.00	433.73	79,522
2022-07-25	492.90	494.40	487.10	489.40	443.15	83,836
2022-07-22	500.00	502.00	492.80	493.40	446.77	112,915
2022-07-21	490.40	502.60	490.00	501.80	454.38	114,197
2022-07-20	486.60	495.00	483.50	489.20	442.97	98,639
2022-07-19	478.20	487.00	474.60	484.70	438.89	116,153
2022-07-18	477.00	483.20	476.40	481.60	436.09	76,976
2022-07-15	471.70	476.50	470.40	475.80	430.84	98,173
2022-07-14	470.10	471.70	462.60	465.30	421.33	69,797
2022-07-13	472.70	477.80	464.90	471.20	426.67	84,949
2022-07-12	471.70	476.10	464.70	475.60	430.65	85,856
2022-07-11	471.00	475.60	468.80	474.20	429.39	78,971
2022-07-08	479.40	481.90	471.20	478.00	432.83	140,172
2022-07-07	479.40	481.60	473.10	481.60	436.09	140,561
2022-07-06	474.00	480.50	471.80	477.10	432.01	131,268
2022-07-05	472.00	475.20	456.90	465.40	421.42	128,258
2022-07-04	468.20	474.80	467.10	468.80	424.50	107,512
2022-07-01	455.20	461.70	450.90	458.20	414.90	83,893

← NewerPage 18 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.