Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	573.40	576.20	568.80	574.40	508.21	73,793
2022-03-31	579.60	581.00	571.00	572.20	506.26	117,108
2022-03-30	584.00	584.00	574.20	578.20	511.57	102,400
2022-03-29	569.80	588.00	569.80	584.40	517.06	131,400
2022-03-28	562.20	570.80	561.40	567.00	501.66	95,429
2022-03-25	573.60	573.60	557.40	560.80	496.18	122,159
2022-03-24	575.60	579.80	567.80	572.60	506.62	82,193
2022-03-23	583.00	587.20	572.60	576.60	510.16	110,876
2022-03-22	588.40	589.60	578.40	582.00	514.93	108,714
2022-03-21	591.00	594.60	584.40	591.20	523.07	100,664
2022-03-18	589.40	590.80	581.20	590.80	522.72	227,936
2022-03-17	583.00	589.80	580.80	589.80	521.84	129,053
2022-03-16	571.60	584.40	569.20	581.80	514.76	130,523
2022-03-15	567.40	568.60	558.40	563.00	498.12	155,066
2022-03-14	566.00	574.00	559.20	570.40	504.67	117,363
2022-03-11	555.00	571.00	543.20	562.20	497.42	164,627
2022-03-10	554.20	566.40	548.00	553.60	489.81	203,263
2022-03-09	563.00	563.20	535.00	551.80	488.21	336,092
2022-03-08	580.00	590.20	560.60	562.00	497.24	183,208
2022-03-07	572.60	588.00	564.40	581.40	514.40	186,652
2022-03-04	597.00	605.00	580.40	581.40	514.40	144,052
2022-03-03	606.40	611.00	602.40	602.80	533.34	94,670
2022-03-02	598.80	609.00	598.80	608.60	538.47	183,398
2022-03-01	601.80	613.80	589.80	605.60	535.81	162,019
2022-02-28	598.00	607.80	598.00	601.40	532.10	167,912
2022-02-25	595.00	607.00	591.60	607.00	537.05	126,183
2022-02-24	582.00	597.20	578.20	591.80	523.60	202,828
2022-02-23	602.00	612.00	600.00	603.20	533.69	91,084
2022-02-22	585.00	603.60	585.00	599.00	529.98	167,916
2022-02-21	604.60	607.20	588.80	594.00	525.55	95,477
2022-02-18	608.80	614.20	598.80	600.80	531.57	105,727
2022-02-17	612.20	616.00	605.60	607.40	537.41	82,719
2022-02-16	608.80	613.80	605.00	608.40	538.29	84,622
2022-02-15	595.80	612.40	594.00	607.60	537.58	107,252
2022-02-14	594.20	596.60	586.80	596.00	527.32	156,097
2022-02-11	605.00	607.60	600.20	600.40	531.21	74,485
2022-02-10	613.20	614.40	602.60	610.00	539.71	118,780
2022-02-09	599.60	614.40	599.00	607.60	537.58	153,022
2022-02-08	606.00	606.00	590.60	593.60	525.20	140,465
2022-02-07	610.00	612.00	604.20	606.60	536.70	81,529
2022-02-04	614.40	620.00	605.60	606.80	536.88	126,008
2022-02-03	625.00	626.40	614.20	614.20	543.42	126,954
2022-02-02	626.60	633.00	625.80	627.40	555.10	102,521
2022-02-01	631.00	637.00	619.80	620.60	549.09	158,306
2022-01-31	625.00	633.00	623.20	625.20	553.16	137,797
2022-01-28	613.00	616.60	606.80	616.40	545.37	108,883
2022-01-27	610.00	619.20	603.00	613.80	543.07	164,950
2022-01-26	617.00	627.80	608.60	620.40	548.91	128,952
2022-01-25	625.00	627.00	613.00	617.20	546.08	138,737
2022-01-24	639.00	641.40	614.00	618.80	547.49	158,683
2022-01-21	640.00	646.40	635.40	641.80	567.84	124,292
2022-01-20	640.00	652.40	631.80	647.60	572.97	119,461
2022-01-19	638.00	654.60	638.00	647.80	573.15	90,113
2022-01-18	645.00	649.00	638.00	645.00	570.67	112,968
2022-01-17	654.60	660.80	648.20	651.80	576.69	84,127
2022-01-14	665.00	670.60	649.20	651.60	576.51	119,838
2022-01-13	689.40	691.60	664.60	668.00	591.02	179,064
2022-01-12	693.60	704.00	689.40	696.20	615.97	97,011
2022-01-11	695.40	699.40	687.40	687.60	608.37	99,301
2022-01-10	710.00	710.00	678.60	685.00	606.07	142,596

← NewerPage 20 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.