Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	511.00	515.20	508.40	514.00	514.00	69,055
2026-07-23	519.60	521.20	509.60	510.80	510.80	88,238
2026-07-22	517.60	523.20	513.00	517.80	517.80	68,018
2026-07-21	516.00	518.60	510.20	518.60	518.60	60,374
2026-07-20	520.00	525.40	515.80	519.40	519.40	66,765
2026-07-17	525.00	531.20	523.40	524.40	524.40	76,726
2026-07-16	518.80	524.20	517.20	523.20	523.20	60,835
2026-07-15	510.60	524.20	508.20	520.20	520.20	49,265
2026-07-14	515.20	522.00	512.20	514.40	514.40	63,411
2026-07-13	519.20	523.00	515.40	519.20	519.20	56,307
2026-07-10	519.00	523.20	515.20	521.40	521.40	55,359
2026-07-09	519.80	519.80	515.20	516.60	516.60	50,632
2026-07-08	528.00	532.00	513.00	513.60	513.60	86,368
2026-07-07	536.80	545.40	531.40	531.40	531.40	94,965
2026-07-06	543.60	546.00	531.80	532.00	532.00	73,920
2026-07-03	539.80	544.80	539.00	544.00	544.00	59,581
2026-07-02	535.60	541.20	534.60	537.80	537.80	61,374
2026-07-01	538.00	541.20	533.20	536.00	536.00	101,403
2026-06-30	541.80	543.20	539.00	539.80	539.80	82,623
2026-06-29	543.60	543.60	539.00	539.00	539.00	69,397
2026-06-26	540.00	549.20	539.60	544.20	544.20	87,782
2026-06-25	539.60	546.40	537.00	541.40	541.40	71,774
2026-06-24	517.00	536.60	517.00	536.20	536.20	85,576
2026-06-23	519.80	523.00	517.00	519.60	519.60	68,557
2026-06-22	522.00	524.40	515.80	524.40	524.40	56,417
2026-06-19	527.60	529.00	525.00	526.60	526.60	213,276
2026-06-18	522.00	528.00	515.00	525.40	525.40	86,717
2026-06-17	520.60	524.00	518.20	521.80	521.80	81,336
2026-06-16	519.80	523.60	516.00	520.40	520.40	72,957
2026-06-15	519.80	527.80	515.60	518.40	518.40	93,723
2026-06-12	502.40	516.80	501.80	509.20	509.20	103,513
2026-06-11	498.40	502.00	490.90	493.40	493.40	135,166
2026-06-10	509.60	510.00	500.60	504.00	504.00	53,747
2026-06-09	502.40	510.80	502.40	503.60	503.60	92,661
2026-06-08	502.20	506.20	500.00	504.40	504.40	69,705
2026-06-05	512.00	518.00	508.60	508.60	508.60	68,870
2026-06-04	508.60	519.40	508.60	510.80	510.80	94,926
2026-06-03	505.00	512.40	504.60	506.20	506.20	100,878
2026-06-02	502.40	510.60	501.60	503.20	503.20	76,407
2026-06-01	510.00	510.40	496.00	499.10	499.10	100,144
2026-05-29	508.40	515.00	507.00	513.40	513.40	271,115
2026-05-28	506.00	508.80	501.80	505.00	505.00	70,103
2026-05-27	507.60	514.80	507.60	509.00	509.00	139,199
2026-05-26	511.00	511.60	502.60	505.00	505.00	97,595
2026-05-22	509.20	511.80	504.00	505.60	505.60	88,677
2026-05-21	498.90	508.00	498.20	505.40	505.40	119,745
2026-05-20	491.50	506.00	490.40	500.40	500.40	102,495
2026-05-19	502.60	506.60	493.90	493.90	493.90	141,020
2026-05-18	497.50	506.00	490.50	503.00	503.00	88,974
2026-05-15	504.20	508.20	499.00	502.60	502.60	121,778
2026-05-13	510.20	512.40	502.40	503.40	503.40	77,052
2026-05-12	514.00	518.40	509.80	510.80	510.80	92,675
2026-05-11	522.00	523.40	513.80	515.20	515.20	78,742
2026-05-08	530.60	530.60	523.20	524.00	524.00	95,131
2026-05-07	530.40	543.80	529.60	532.20	532.20	93,530
2026-05-06	522.40	542.60	520.00	528.00	528.00	169,551
2026-05-05	533.00	538.40	511.40	518.40	518.40	172,924
2026-05-04	532.00	532.60	518.00	520.20	520.20	106,850
2026-04-30	525.00	531.60	521.80	527.20	527.20	96,068
2026-04-29	531.20	536.00	525.40	527.00	527.00	59,524

← NewerPage 2 of 3 · 127 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.