Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	586.80	591.20	586.00	587.00	573.03	40,973
2025-10-30	591.60	594.00	587.80	589.80	575.76	46,990
2025-10-29	597.20	599.40	591.80	591.80	577.71	60,216
2025-10-28	605.20	606.60	598.80	602.80	588.45	47,339
2025-10-27	610.40	612.00	605.80	607.40	592.94	40,656
2025-10-24	614.20	615.80	605.80	609.00	594.51	52,787
2025-10-23	612.00	615.60	610.00	612.60	598.02	39,628
2025-10-22	611.00	616.60	605.60	613.40	598.80	57,976
2025-10-21	603.80	608.00	600.40	608.00	593.53	37,666
2025-10-20	602.20	606.00	600.80	603.60	589.23	43,586
2025-10-17	602.80	604.20	597.60	601.20	586.89	65,649
2025-10-16	595.00	608.60	593.40	608.60	594.11	71,290
2025-10-15	605.00	607.40	598.00	598.00	583.77	66,730
2025-10-14	595.00	604.60	593.00	604.60	590.21	55,985
2025-10-13	600.60	602.80	596.40	599.40	585.13	32,924
2025-10-10	601.80	604.80	598.20	598.20	583.96	40,358
2025-10-09	608.80	610.40	603.20	603.40	589.04	37,628
2025-10-08	602.20	607.80	600.80	605.60	591.19	47,291
2025-10-07	601.40	606.80	601.20	605.00	590.60	32,264
2025-10-06	601.00	606.40	598.60	604.80	590.41	47,826
2025-10-03	603.20	603.20	596.00	602.20	587.87	40,857
2025-10-02	600.60	605.40	596.40	600.60	586.31	76,343
2025-10-01	595.00	602.80	593.00	600.40	586.11	55,118
2025-09-30	590.00	597.40	587.60	597.20	582.99	76,518
2025-09-29	590.00	591.80	586.80	589.20	575.18	46,379
2025-09-26	584.00	586.80	581.80	585.20	571.27	48,491
2025-09-25	582.60	586.00	577.20	581.40	567.56	53,462
2025-09-24	584.60	589.60	583.00	586.20	572.25	65,477
2025-09-23	587.40	593.00	586.20	586.80	572.83	37,837
2025-09-22	584.00	588.20	582.00	584.60	570.69	30,371
2025-09-19	586.00	588.20	582.00	584.80	570.88	147,495
2025-09-18	585.00	590.00	585.00	585.00	571.08	51,087
2025-09-17	587.20	589.20	584.20	585.00	571.08	61,281
2025-09-16	595.80	596.40	587.20	588.20	574.20	41,506
2025-09-15	601.20	601.40	592.20	594.20	580.06	44,016
2025-09-12	601.40	603.40	596.80	600.40	586.11	32,961
2025-09-11	600.00	603.60	596.80	599.20	584.94	50,039
2025-09-10	599.20	600.20	596.40	598.20	583.96	47,181
2025-09-09	605.00	607.00	597.60	599.40	585.13	47,853
2025-09-08	599.20	603.80	596.60	602.40	588.06	41,343
2025-09-05	591.20	600.40	589.00	598.20	583.96	62,855
2025-09-04	580.60	593.00	579.80	588.40	574.40	67,004
2025-09-03	581.40	581.40	576.00	579.20	565.41	49,029
2025-09-02	586.80	587.20	576.40	576.60	562.88	49,767
2025-09-01	587.40	587.80	584.80	587.20	573.22	43,374
2025-08-29	591.40	592.20	585.40	586.20	572.25	88,998
2025-08-28	596.80	598.00	591.40	591.60	577.52	48,113
2025-08-27	598.60	600.00	593.40	596.20	582.01	47,164
2025-08-26	600.00	604.80	598.80	600.20	585.91	127,722
2025-08-25	605.20	605.60	600.00	601.80	587.48	32,179
2025-08-22	597.20	607.00	596.00	606.80	592.36	59,625
2025-08-21	607.00	609.60	601.80	602.20	587.87	81,400
2025-08-20	617.80	625.20	605.20	613.20	598.61	143,785
2025-08-19	627.80	635.00	625.00	632.40	617.35	99,566
2025-08-18	635.00	635.00	620.80	627.40	612.47	60,309
2025-08-15	640.60	641.20	635.00	636.00	620.86	38,692
2025-08-14	640.40	645.60	638.00	638.20	623.01	54,168
2025-08-13	643.80	643.80	633.00	636.80	621.64	52,819
2025-08-12	640.60	641.00	636.20	639.40	624.18	25,186
2025-08-11	645.20	645.20	637.20	637.20	622.03	29,073

← NewerPage 5 of 21 · 1,260 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.