Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 591.20 | 593.40 | 588.60 | 589.60 | 575.57 | 45,088 |
| 2026-01-29 | 598.00 | 598.00 | 586.80 | 590.00 | 575.96 | 63,396 |
| 2026-01-28 | 595.80 | 600.60 | 593.80 | 596.40 | 582.21 | 48,220 |
| 2026-01-27 | 597.80 | 600.00 | 594.00 | 597.00 | 582.79 | 50,283 |
| 2026-01-26 | 597.00 | 599.20 | 595.20 | 595.80 | 581.62 | 56,366 |
| 2026-01-23 | 599.00 | 599.00 | 591.80 | 596.40 | 582.21 | 66,177 |
| 2026-01-22 | 605.20 | 607.80 | 597.20 | 601.20 | 586.89 | 65,703 |
| 2026-01-21 | 600.20 | 603.00 | 596.80 | 597.60 | 583.38 | 74,717 |
| 2026-01-20 | 608.20 | 609.40 | 598.80 | 601.60 | 587.28 | 70,715 |
| 2026-01-19 | 607.60 | 611.20 | 602.20 | 611.20 | 596.65 | 78,312 |
| 2026-01-16 | 608.80 | 617.20 | 608.00 | 613.80 | 599.19 | 92,424 |
| 2026-01-15 | 635.60 | 641.60 | 602.60 | 611.00 | 596.46 | 192,695 |
| 2026-01-14 | 639.40 | 642.20 | 632.20 | 637.40 | 622.23 | 85,628 |
| 2026-01-13 | 634.00 | 636.80 | 627.00 | 633.60 | 618.52 | 54,561 |
| 2026-01-12 | 641.00 | 642.80 | 636.40 | 637.40 | 622.23 | 57,655 |
| 2026-01-09 | 639.60 | 640.20 | 632.40 | 639.20 | 623.99 | 56,577 |
| 2026-01-08 | 635.60 | 645.00 | 633.00 | 636.40 | 621.25 | 69,736 |
| 2026-01-07 | 625.00 | 644.40 | 622.40 | 635.80 | 620.67 | 113,248 |
| 2026-01-06 | 619.20 | 624.40 | 616.80 | 619.40 | 604.66 | 61,199 |
| 2026-01-05 | 622.20 | 624.00 | 603.80 | 616.00 | 601.34 | 75,859 |
| 2025-12-30 | 613.20 | 620.00 | 613.20 | 619.60 | 604.85 | 37,531 |
| 2025-12-29 | 619.60 | 619.60 | 613.40 | 616.40 | 601.73 | 38,835 |
| 2025-12-23 | 618.60 | 620.80 | 615.60 | 616.00 | 601.34 | 41,859 |
| 2025-12-22 | 619.60 | 622.80 | 615.80 | 619.60 | 604.85 | 37,937 |
| 2025-12-19 | 619.80 | 625.00 | 618.80 | 618.80 | 604.07 | 192,149 |
| 2025-12-18 | 615.20 | 622.60 | 614.80 | 621.20 | 606.42 | 55,037 |
| 2025-12-17 | 619.40 | 619.80 | 612.60 | 615.20 | 600.56 | 61,163 |
| 2025-12-16 | 620.20 | 624.20 | 619.00 | 620.80 | 606.02 | 54,414 |
| 2025-12-15 | 618.40 | 622.40 | 616.00 | 619.40 | 604.66 | 51,361 |
| 2025-12-12 | 614.20 | 620.00 | 613.80 | 615.60 | 600.95 | 58,691 |
| 2025-12-11 | 614.00 | 617.60 | 609.60 | 613.20 | 598.61 | 54,156 |
| 2025-12-10 | 610.60 | 613.00 | 605.40 | 611.00 | 596.46 | 57,033 |
| 2025-12-09 | 617.60 | 619.60 | 611.80 | 612.60 | 598.02 | 47,721 |
| 2025-12-08 | 626.00 | 626.00 | 619.20 | 619.20 | 604.46 | 37,632 |
| 2025-12-05 | 620.00 | 624.20 | 617.00 | 622.80 | 607.98 | 67,230 |
| 2025-12-04 | 618.80 | 620.80 | 615.80 | 618.80 | 604.07 | 51,094 |
| 2025-12-03 | 617.00 | 625.00 | 615.20 | 615.20 | 600.56 | 54,485 |
| 2025-12-02 | 623.80 | 624.40 | 616.40 | 616.40 | 601.73 | 46,566 |
| 2025-12-01 | 624.20 | 624.20 | 618.00 | 624.00 | 609.15 | 56,561 |
| 2025-11-28 | 629.60 | 630.00 | 625.60 | 625.60 | 610.71 | 76,603 |
| 2025-11-27 | 629.00 | 630.00 | 625.20 | 628.20 | 613.25 | 39,614 |
| 2025-11-26 | 625.00 | 627.60 | 620.60 | 627.60 | 612.66 | 80,605 |
| 2025-11-25 | 616.20 | 624.20 | 609.00 | 623.80 | 608.95 | 60,266 |
| 2025-11-24 | 625.40 | 630.20 | 618.60 | 618.60 | 603.88 | 136,245 |
| 2025-11-21 | 606.80 | 624.80 | 606.00 | 624.80 | 609.93 | 68,146 |
| 2025-11-20 | 615.60 | 617.80 | 612.60 | 612.80 | 598.21 | 35,888 |
| 2025-11-19 | 601.40 | 615.20 | 599.00 | 610.00 | 595.48 | 64,324 |
| 2025-11-18 | 611.80 | 612.00 | 601.00 | 601.60 | 587.28 | 80,198 |
| 2025-11-17 | 627.20 | 629.00 | 616.80 | 616.80 | 602.12 | 53,097 |
| 2025-11-14 | 635.00 | 635.00 | 625.80 | 628.40 | 613.44 | 41,768 |
| 2025-11-13 | 639.40 | 649.00 | 636.20 | 637.40 | 622.23 | 60,110 |
| 2025-11-12 | 635.60 | 648.00 | 635.20 | 646.20 | 630.82 | 74,788 |
| 2025-11-11 | 633.60 | 639.60 | 626.80 | 636.60 | 621.45 | 65,986 |
| 2025-11-10 | 625.00 | 634.00 | 622.40 | 629.40 | 614.42 | 73,911 |
| 2025-11-07 | 624.00 | 625.80 | 613.60 | 623.60 | 608.76 | 77,335 |
| 2025-11-06 | 614.20 | 626.20 | 613.00 | 623.00 | 608.17 | 72,165 |
| 2025-11-05 | 620.00 | 627.40 | 610.60 | 617.80 | 603.10 | 99,945 |
| 2025-11-04 | 605.00 | 614.40 | 597.40 | 614.40 | 599.78 | 100,566 |
| 2025-11-03 | 586.20 | 597.40 | 586.20 | 591.00 | 576.93 | 97,559 |
| 2025-10-31 | 586.80 | 591.20 | 586.00 | 587.00 | 573.03 | 40,973 |
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.