Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	460.90	461.30	446.30	458.80	415.44	170,198
2022-06-29	465.00	468.60	457.80	467.50	423.32	117,113
2022-06-28	473.80	477.00	468.80	469.60	425.22	80,735
2022-06-27	478.00	483.60	470.50	473.80	429.02	127,778
2022-06-24	457.60	478.40	457.50	477.00	431.92	139,042
2022-06-23	452.70	456.30	449.60	455.40	412.36	81,683
2022-06-22	453.00	458.50	445.10	457.40	414.17	101,199
2022-06-21	456.80	463.40	455.00	456.40	413.27	90,044
2022-06-20	461.60	463.30	451.50	454.20	411.28	113,462
2022-06-17	460.00	476.90	460.00	465.70	421.69	279,862
2022-06-16	475.00	475.90	454.00	459.70	416.26	144,431
2022-06-15	477.70	483.20	474.40	478.70	433.46	91,264
2022-06-14	491.80	493.80	472.00	472.00	427.39	147,399
2022-06-13	500.00	502.60	484.10	490.10	443.78	177,420
2022-06-10	514.20	515.20	502.20	504.40	456.73	121,975
2022-06-09	524.00	524.80	516.60	516.60	467.78	80,555
2022-06-08	531.20	532.80	522.00	526.00	476.29	59,779
2022-06-07	528.80	531.00	522.80	528.80	478.83	83,429
2022-06-03	533.20	534.00	525.60	526.80	477.02	63,180
2022-06-02	521.80	531.40	520.20	531.40	481.18	76,536
2022-06-01	529.80	530.20	520.40	521.40	472.13	64,246
2022-05-31	532.40	532.60	524.20	525.80	476.11	203,183
2022-05-30	534.80	539.60	533.20	535.80	485.17	84,058
2022-05-27	524.40	532.20	522.40	531.20	481.00	119,875
2022-05-25	517.60	524.00	512.20	517.00	468.14	84,999
2022-05-24	515.60	522.00	513.60	513.60	465.06	58,707
2022-05-23	522.60	525.20	514.80	519.60	470.50	62,858
2022-05-20	513.40	527.20	512.60	513.40	464.88	89,239
2022-05-19	510.60	514.60	499.20	512.00	463.61	154,079
2022-05-18	533.00	537.80	522.40	522.40	473.03	108,153
2022-05-17	528.00	534.80	522.60	529.40	479.37	69,723
2022-05-16	532.20	532.20	523.60	524.20	474.66	89,632
2022-05-13	517.00	532.00	516.00	529.40	479.37	114,332
2022-05-12	504.40	517.00	496.00	514.80	466.15	110,846
2022-05-11	517.60	517.80	504.40	511.40	463.07	131,480
2022-05-10	505.00	529.40	504.00	514.40	465.79	207,338
2022-05-09	510.00	511.00	497.10	498.20	451.12	134,497
2022-05-06	535.00	535.20	511.00	515.00	466.33	143,572
2022-05-05	539.60	550.60	532.80	534.80	484.26	135,456
2022-05-04	544.00	545.20	524.00	528.60	478.65	224,623
2022-05-03	554.20	558.60	538.80	541.20	490.05	123,951
2022-05-02	557.00	558.60	531.20	553.00	500.74	120,538
2022-04-29	556.00	567.00	555.00	560.00	507.08	107,221
2022-04-28	549.00	554.20	547.00	551.40	499.29	85,392
2022-04-27	540.80	549.60	536.00	544.20	492.77	140,628
2022-04-26	558.60	558.60	541.60	541.60	490.42	112,485
2022-04-25	550.40	557.20	545.00	554.20	501.83	114,477
2022-04-22	551.20	560.00	548.60	558.00	505.27	117,093
2022-04-21	548.60	559.80	547.20	554.40	502.01	124,118
2022-04-20	547.20	551.80	545.00	546.60	494.94	94,145
2022-04-19	550.20	550.20	542.20	546.00	494.40	100,102
2022-04-14	553.40	568.80	551.60	563.40	498.48	123,737
2022-04-13	548.20	551.40	542.80	551.20	487.68	92,073
2022-04-12	550.00	554.40	546.60	550.80	487.33	83,025
2022-04-11	560.00	560.80	551.00	551.40	487.86	106,030
2022-04-08	559.20	560.20	554.60	558.80	494.41	119,670
2022-04-07	555.00	560.60	551.20	553.40	489.63	93,253
2022-04-06	569.80	571.40	550.20	553.20	489.45	110,075
2022-04-05	577.00	577.60	565.60	568.00	502.55	110,461
2022-04-04	577.20	578.60	570.00	577.00	510.51	85,215

← NewerPage 19 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.