Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	626.80	653.80	626.00	644.40	629.06	90,269
2025-08-06	633.60	636.00	624.00	625.80	610.91	44,040
2025-08-05	633.00	634.60	628.60	629.00	614.03	36,394
2025-08-04	609.20	630.20	608.80	629.00	614.03	98,697
2025-07-31	626.60	634.40	624.00	624.00	609.15	47,530
2025-07-30	623.80	633.20	621.00	624.80	609.93	44,619
2025-07-29	625.60	627.20	621.20	622.80	607.98	31,766
2025-07-28	632.80	633.20	622.20	624.80	609.93	36,823
2025-07-25	628.00	628.00	621.20	626.80	611.88	27,031
2025-07-24	628.00	632.00	624.40	629.80	614.81	52,290
2025-07-23	615.40	622.20	613.40	621.40	606.61	45,971
2025-07-22	615.40	616.40	610.00	613.60	599.00	37,337
2025-07-21	622.00	625.00	616.00	617.60	602.90	30,501
2025-07-18	621.40	622.80	617.00	621.60	606.81	62,238
2025-07-17	615.80	621.40	612.20	618.40	603.68	32,873
2025-07-16	610.20	614.60	608.40	609.40	594.90	42,481
2025-07-15	619.40	619.40	613.00	614.80	600.17	30,002
2025-07-14	618.20	618.80	613.60	616.00	601.34	39,631
2025-07-11	624.80	627.60	619.40	621.00	606.22	48,563
2025-07-10	615.00	628.60	614.60	628.40	613.44	67,514
2025-07-09	610.00	613.60	602.00	613.60	599.00	58,343
2025-07-08	611.00	611.00	605.00	608.80	594.31	51,724
2025-07-07	611.40	613.40	609.20	610.00	595.48	33,219
2025-07-04	611.40	614.80	608.80	610.20	595.68	37,347
2025-07-03	618.60	620.00	613.60	615.80	601.14	54,820
2025-07-02	625.00	626.00	618.00	618.60	603.88	48,498
2025-07-01	623.60	625.60	615.00	624.00	609.15	68,841
2025-06-30	633.20	633.20	621.20	624.00	609.15	78,013
2025-06-27	619.60	628.40	618.60	628.40	613.44	76,807
2025-06-26	619.80	621.80	615.00	617.80	603.10	52,003
2025-06-25	625.00	625.20	617.80	618.80	604.07	57,267
2025-06-24	635.00	635.00	622.60	622.60	607.78	67,873
2025-06-23	615.00	625.60	615.00	621.40	606.61	45,275
2025-06-20	618.40	623.20	617.40	620.00	605.24	138,836
2025-06-19	619.00	621.00	615.00	615.00	600.36	56,314
2025-06-18	627.20	629.00	619.20	623.20	608.37	88,801
2025-06-17	630.00	632.80	625.60	627.20	612.27	71,225
2025-06-16	636.80	641.20	633.80	635.80	620.67	63,075
2025-06-13	638.40	644.60	633.60	636.40	621.25	131,307
2025-06-12	638.60	648.00	637.40	647.00	631.60	125,391
2025-06-11	638.40	645.00	638.40	643.60	628.28	140,251
2025-06-10	636.40	640.00	632.40	639.80	624.57	184,755
2025-06-06	637.00	639.20	634.40	636.80	621.64	51,970
2025-06-05	632.40	639.20	629.40	638.80	623.60	93,794
2025-06-04	624.00	632.00	621.60	628.20	613.25	121,795
2025-06-03	620.60	622.40	617.40	620.20	605.44	70,760
2025-06-02	610.20	622.60	609.80	617.80	603.10	95,261
2025-05-30	610.40	619.20	609.60	613.00	598.41	219,270
2025-05-28	605.80	617.00	605.80	608.20	593.72	176,594
2025-05-27	600.80	609.80	599.40	606.20	591.77	94,304
2025-05-26	603.00	603.80	597.40	602.20	587.87	65,086
2025-05-23	599.80	600.60	588.40	596.60	582.40	70,360
2025-05-22	602.40	605.20	595.00	597.60	583.38	54,290
2025-05-21	605.40	608.20	597.00	608.20	593.72	82,615
2025-05-20	609.60	614.80	607.80	612.80	598.21	70,265
2025-05-19	604.80	608.80	601.60	608.80	594.31	61,642
2025-05-16	605.00	605.20	601.20	605.20	590.80	101,767
2025-05-15	598.20	604.00	595.20	604.00	589.62	98,465
2025-05-14	598.00	601.40	590.60	600.60	586.31	128,480
2025-05-13	583.60	590.40	582.60	585.00	571.08	78,687

← NewerPage 6 of 21 · 1,257 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.