Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 536.60 | 538.40 | 531.80 | 534.40 | 534.40 | 66,556 |
| 2026-04-27 | 533.00 | 538.60 | 532.60 | 535.60 | 535.60 | 86,578 |
| 2026-04-24 | 531.00 | 538.00 | 529.00 | 532.80 | 532.80 | 108,418 |
| 2026-04-23 | 531.00 | 537.80 | 531.00 | 537.80 | 537.80 | 70,306 |
| 2026-04-22 | 543.40 | 543.40 | 533.20 | 534.20 | 534.20 | 72,653 |
| 2026-04-21 | 546.20 | 547.80 | 538.60 | 541.00 | 541.00 | 66,300 |
| 2026-04-20 | 552.40 | 553.80 | 540.60 | 543.80 | 543.80 | 101,753 |
| 2026-04-17 | 533.40 | 562.00 | 531.00 | 560.40 | 560.40 | 193,860 |
| 2026-04-16 | 547.20 | 549.00 | 542.00 | 542.00 | 529.10 | 95,441 |
| 2026-04-15 | 547.80 | 550.00 | 542.40 | 545.40 | 532.42 | 74,211 |
| 2026-04-14 | 546.40 | 551.60 | 543.80 | 546.80 | 533.79 | 69,512 |
| 2026-04-13 | 547.20 | 548.20 | 541.60 | 544.00 | 531.05 | 71,962 |
| 2026-04-10 | 551.80 | 560.40 | 549.20 | 552.00 | 538.86 | 79,376 |
| 2026-04-09 | 549.60 | 550.40 | 546.00 | 549.20 | 536.13 | 66,418 |
| 2026-04-08 | 550.20 | 559.00 | 547.80 | 549.20 | 536.13 | 144,016 |
| 2026-04-07 | 532.80 | 536.20 | 524.00 | 525.00 | 512.50 | 105,227 |
| 2026-04-02 | 528.00 | 533.40 | 523.60 | 530.20 | 517.58 | 100,848 |
| 2026-04-01 | 545.00 | 545.60 | 530.00 | 537.20 | 524.41 | 164,969 |
| 2026-03-31 | 537.00 | 541.40 | 532.60 | 532.60 | 519.92 | 126,546 |
| 2026-03-30 | 532.00 | 537.80 | 528.60 | 535.00 | 522.27 | 111,290 |
| 2026-03-27 | 535.00 | 538.00 | 529.20 | 532.40 | 519.73 | 97,394 |
| 2026-03-26 | 542.80 | 545.00 | 535.60 | 537.60 | 524.80 | 78,585 |
| 2026-03-25 | 542.60 | 545.60 | 540.00 | 544.60 | 531.64 | 99,022 |
| 2026-03-24 | 536.00 | 538.40 | 530.80 | 535.80 | 523.05 | 149,580 |
| 2026-03-23 | 524.20 | 544.20 | 515.40 | 535.80 | 523.05 | 171,462 |
| 2026-03-20 | 530.60 | 534.80 | 525.60 | 525.60 | 513.09 | 235,834 |
| 2026-03-19 | 545.00 | 545.20 | 527.20 | 527.20 | 514.65 | 137,119 |
| 2026-03-18 | 554.20 | 559.80 | 547.80 | 549.80 | 536.71 | 83,062 |
| 2026-03-17 | 556.00 | 560.60 | 553.40 | 554.20 | 541.01 | 54,577 |
| 2026-03-16 | 553.80 | 565.00 | 553.80 | 559.80 | 546.48 | 53,370 |
| 2026-03-13 | 555.20 | 560.60 | 550.60 | 555.60 | 542.38 | 60,024 |
| 2026-03-12 | 560.00 | 564.80 | 549.40 | 562.20 | 548.82 | 106,498 |
| 2026-03-11 | 568.60 | 571.40 | 561.40 | 563.80 | 550.38 | 68,148 |
| 2026-03-10 | 583.00 | 585.00 | 572.00 | 572.00 | 558.39 | 83,194 |
| 2026-03-09 | 565.00 | 569.20 | 559.60 | 567.40 | 553.90 | 102,308 |
| 2026-03-06 | 589.80 | 594.20 | 572.20 | 573.00 | 559.36 | 93,825 |
| 2026-03-05 | 605.00 | 607.80 | 587.80 | 590.60 | 576.54 | 107,992 |
| 2026-03-04 | 617.80 | 619.00 | 606.20 | 606.20 | 591.77 | 51,365 |
| 2026-03-03 | 625.40 | 631.00 | 609.60 | 613.00 | 598.41 | 94,063 |
| 2026-03-02 | 637.00 | 639.40 | 628.80 | 632.80 | 617.74 | 64,733 |
| 2026-02-27 | 642.00 | 650.60 | 641.00 | 648.00 | 632.58 | 72,551 |
| 2026-02-26 | 643.40 | 645.80 | 636.80 | 641.00 | 625.74 | 42,994 |
| 2026-02-25 | 653.20 | 656.40 | 644.00 | 644.40 | 629.06 | 47,451 |
| 2026-02-24 | 645.80 | 659.80 | 643.60 | 654.20 | 638.63 | 66,516 |
| 2026-02-23 | 647.80 | 651.00 | 643.40 | 645.40 | 630.04 | 46,803 |
| 2026-02-20 | 642.80 | 654.00 | 642.20 | 648.60 | 633.16 | 80,963 |
| 2026-02-19 | 644.00 | 645.40 | 635.60 | 639.00 | 623.79 | 47,938 |
| 2026-02-18 | 641.00 | 646.40 | 636.80 | 646.40 | 631.02 | 59,092 |
| 2026-02-17 | 639.60 | 644.60 | 637.80 | 640.80 | 625.55 | 72,067 |
| 2026-02-16 | 638.00 | 642.60 | 635.80 | 638.20 | 623.01 | 32,136 |
| 2026-02-13 | 628.20 | 639.60 | 625.00 | 638.00 | 622.82 | 95,728 |
| 2026-02-12 | 639.80 | 642.80 | 629.20 | 629.20 | 614.22 | 52,303 |
| 2026-02-11 | 634.00 | 639.00 | 629.20 | 635.60 | 620.47 | 48,156 |
| 2026-02-10 | 626.80 | 634.00 | 625.20 | 633.80 | 618.72 | 47,600 |
| 2026-02-09 | 623.80 | 627.00 | 620.40 | 624.20 | 609.34 | 43,396 |
| 2026-02-06 | 620.20 | 625.00 | 612.80 | 622.80 | 607.98 | 71,038 |
| 2026-02-05 | 620.00 | 626.20 | 614.00 | 620.20 | 605.44 | 75,052 |
| 2026-02-04 | 597.80 | 618.20 | 595.60 | 618.20 | 603.49 | 94,279 |
| 2026-02-03 | 600.00 | 600.00 | 590.60 | 595.60 | 581.42 | 41,524 |
| 2026-02-02 | 590.00 | 598.40 | 589.60 | 595.00 | 580.84 | 64,577 |
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.