Geberit AG historical data

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

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

← NewerPage 3 of 21 · 1,259 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.