Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	713.00	718.80	702.20	712.80	630.66	82,981
2022-01-06	730.00	730.00	713.20	716.40	633.85	102,012
2022-01-05	727.20	740.80	727.20	740.80	655.44	76,467
2022-01-04	749.20	752.20	731.00	731.00	646.76	75,420
2022-01-03	744.00	751.00	741.80	747.00	660.92	50,014
2021-12-30	753.40	756.60	745.20	745.20	659.33	52,647
2021-12-29	749.20	755.40	745.40	753.20	666.41	39,788
2021-12-28	744.00	749.20	742.40	748.40	662.16	31,041
2021-12-27	730.00	743.60	727.60	743.60	657.91	44,727
2021-12-23	727.60	737.40	723.20	733.00	648.53	50,354
2021-12-22	725.20	726.00	716.00	726.00	642.34	40,765
2021-12-21	726.20	729.80	715.40	720.80	637.74	54,835
2021-12-20	708.00	725.00	702.80	721.20	638.09	105,771
2021-12-17	733.20	734.60	716.80	717.00	634.38	206,852
2021-12-16	731.40	737.80	729.80	731.40	647.12	66,032
2021-12-15	722.20	729.40	719.80	727.00	643.23	59,511
2021-12-14	737.40	739.60	717.40	718.60	635.79	70,749
2021-12-13	737.00	741.00	733.40	734.60	649.95	46,421
2021-12-10	735.40	738.40	725.20	733.60	649.06	48,847
2021-12-09	739.20	744.00	733.80	739.40	654.20	47,418
2021-12-08	737.80	747.60	735.80	738.00	652.96	66,128
2021-12-07	720.00	738.20	720.00	738.20	653.13	79,706
2021-12-06	707.00	718.60	706.00	715.80	633.32	70,068
2021-12-03	705.60	712.80	700.80	702.20	621.28	70,041
2021-12-02	703.80	705.40	696.00	703.40	622.34	71,304
2021-12-01	709.60	713.00	700.00	711.20	629.25	81,008
2021-11-30	695.40	711.80	691.40	703.80	622.70	209,213
2021-11-29	695.80	705.60	695.80	698.00	617.57	95,735
2021-11-26	685.00	705.40	683.00	693.40	613.50	100,655
2021-11-25	699.80	705.40	696.40	700.00	619.34	46,958
2021-11-24	697.00	702.00	688.80	698.00	617.57	80,622
2021-11-23	717.00	717.00	695.20	695.60	615.44	101,142
2021-11-22	730.00	730.00	718.80	719.40	636.50	120,790
2021-11-19	732.80	740.40	728.20	740.40	655.08	87,861
2021-11-18	727.00	731.80	724.60	730.80	646.59	48,361
2021-11-17	718.20	725.00	716.20	725.00	641.46	55,348
2021-11-16	734.00	734.20	714.00	719.60	636.68	86,471
2021-11-15	741.40	742.40	733.80	734.80	650.13	39,912
2021-11-12	735.80	744.40	732.20	744.40	658.62	60,498
2021-11-11	727.00	737.60	723.40	735.40	650.66	73,199
2021-11-10	723.40	726.20	715.60	726.20	642.52	54,617
2021-11-09	722.80	726.80	721.00	723.20	639.86	46,717
2021-11-08	716.80	723.60	716.80	723.40	640.04	49,694
2021-11-05	726.20	730.00	715.80	716.00	633.49	65,289
2021-11-04	720.80	730.00	715.40	726.40	642.69	148,181
2021-11-03	733.00	741.00	708.00	716.80	634.20	151,830
2021-11-02	721.00	726.00	717.40	725.60	641.99	67,145
2021-11-01	718.00	723.40	716.60	720.60	637.56	44,601
2021-10-29	717.80	720.60	710.20	714.80	632.43	89,134
2021-10-28	713.80	723.20	712.40	721.60	638.45	43,910
2021-10-27	714.20	719.80	714.00	716.80	634.20	55,329
2021-10-26	718.00	724.00	711.60	714.80	632.43	67,187
2021-10-25	717.20	717.60	710.40	716.00	633.49	56,771
2021-10-22	713.40	720.80	711.20	715.40	632.96	65,028
2021-10-21	712.00	718.80	708.80	711.00	629.07	84,717
2021-10-20	713.00	724.40	711.60	716.00	633.49	85,968
2021-10-19	711.60	715.60	706.80	713.20	631.02	75,554

← NewerPage 21 of 21 · 1,257 trading days

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.