Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 513.20 | 517.00 | 508.60 | 513.40 | 489.30 | 83,756 |
| 2025-02-11 | 508.80 | 513.80 | 508.20 | 511.80 | 487.77 | 66,086 |
| 2025-02-10 | 508.20 | 510.80 | 505.00 | 510.20 | 486.25 | 45,741 |
| 2025-02-07 | 520.00 | 522.20 | 507.00 | 508.00 | 484.15 | 75,023 |
| 2025-02-06 | 510.00 | 517.00 | 506.60 | 517.00 | 492.73 | 89,970 |
| 2025-02-05 | 505.00 | 506.80 | 497.90 | 505.60 | 481.86 | 75,256 |
| 2025-02-04 | 502.60 | 505.00 | 500.00 | 503.20 | 479.58 | 58,109 |
| 2025-02-03 | 498.70 | 506.40 | 497.50 | 504.20 | 480.53 | 78,673 |
| 2025-01-31 | 515.00 | 515.40 | 509.20 | 510.80 | 486.82 | 75,704 |
| 2025-01-30 | 507.40 | 514.40 | 507.00 | 512.60 | 488.53 | 75,679 |
| 2025-01-29 | 503.80 | 507.80 | 502.60 | 505.80 | 482.05 | 61,757 |
| 2025-01-28 | 501.20 | 509.40 | 500.60 | 502.20 | 478.62 | 69,935 |
| 2025-01-27 | 495.00 | 501.40 | 490.50 | 499.20 | 475.76 | 97,259 |
| 2025-01-24 | 495.10 | 502.60 | 495.10 | 498.30 | 474.91 | 93,178 |
| 2025-01-23 | 503.00 | 503.20 | 495.00 | 498.50 | 475.10 | 89,108 |
| 2025-01-22 | 498.30 | 506.40 | 498.00 | 500.80 | 477.29 | 90,388 |
| 2025-01-21 | 505.60 | 506.40 | 501.60 | 505.40 | 481.67 | 75,778 |
| 2025-01-20 | 503.80 | 507.60 | 501.60 | 506.40 | 482.63 | 59,758 |
| 2025-01-17 | 498.80 | 506.80 | 497.50 | 505.80 | 482.05 | 138,449 |
| 2025-01-16 | 512.40 | 514.20 | 486.50 | 493.60 | 470.43 | 209,499 |
| 2025-01-15 | 494.90 | 515.00 | 494.50 | 510.00 | 486.06 | 135,839 |
| 2025-01-14 | 500.00 | 501.40 | 493.80 | 494.70 | 471.47 | 71,852 |
| 2025-01-13 | 495.00 | 496.10 | 488.80 | 494.40 | 471.19 | 79,049 |
| 2025-01-10 | 501.00 | 505.20 | 496.20 | 496.60 | 473.29 | 103,764 |
| 2025-01-09 | 504.80 | 505.80 | 501.60 | 502.80 | 479.19 | 59,933 |
| 2025-01-08 | 513.40 | 514.40 | 502.60 | 505.80 | 482.05 | 82,782 |
| 2025-01-07 | 513.80 | 520.40 | 511.20 | 513.60 | 489.49 | 68,963 |
| 2025-01-06 | 515.00 | 517.80 | 509.80 | 515.40 | 491.20 | 80,565 |
| 2025-01-03 | 516.20 | 518.60 | 504.40 | 511.20 | 487.20 | 99,925 |
| 2024-12-30 | 515.60 | 517.20 | 511.80 | 514.60 | 490.44 | 50,342 |
| 2024-12-27 | 513.20 | 517.40 | 510.60 | 517.00 | 492.73 | 52,118 |
| 2024-12-23 | 514.60 | 514.60 | 509.00 | 512.20 | 488.15 | 39,604 |
| 2024-12-20 | 510.60 | 514.20 | 508.00 | 514.20 | 490.06 | 179,386 |
| 2024-12-19 | 522.00 | 523.40 | 515.80 | 516.60 | 492.35 | 110,823 |
| 2024-12-18 | 530.00 | 533.80 | 527.60 | 528.60 | 503.78 | 77,409 |
| 2024-12-17 | 537.60 | 537.80 | 532.00 | 533.80 | 508.74 | 72,696 |
| 2024-12-16 | 537.20 | 539.60 | 533.60 | 538.00 | 512.74 | 59,568 |
| 2024-12-13 | 546.60 | 548.00 | 537.40 | 538.20 | 512.93 | 48,814 |
| 2024-12-12 | 545.20 | 555.60 | 544.60 | 547.00 | 521.32 | 74,532 |
| 2024-12-11 | 538.00 | 548.60 | 537.00 | 547.80 | 522.08 | 63,385 |
| 2024-12-10 | 544.60 | 546.40 | 538.80 | 539.20 | 513.89 | 70,299 |
| 2024-12-09 | 549.60 | 551.40 | 542.20 | 545.60 | 519.98 | 54,688 |
| 2024-12-06 | 541.80 | 548.60 | 541.80 | 547.00 | 521.32 | 57,934 |
| 2024-12-05 | 550.00 | 552.20 | 542.60 | 545.00 | 519.41 | 86,761 |
| 2024-12-04 | 543.80 | 552.80 | 543.80 | 552.80 | 526.85 | 97,216 |
| 2024-12-03 | 532.40 | 545.60 | 532.40 | 545.60 | 519.98 | 91,034 |
| 2024-12-02 | 528.00 | 537.80 | 526.40 | 534.00 | 508.93 | 67,157 |
| 2024-11-29 | 529.60 | 531.60 | 525.60 | 530.40 | 505.50 | 81,090 |
| 2024-11-28 | 526.60 | 528.80 | 524.00 | 525.20 | 500.54 | 31,312 |
| 2024-11-27 | 522.00 | 523.80 | 517.60 | 523.80 | 499.21 | 67,650 |
| 2024-11-26 | 522.80 | 524.80 | 519.80 | 521.80 | 497.30 | 51,830 |
| 2024-11-25 | 529.80 | 530.40 | 522.00 | 526.20 | 501.50 | 108,174 |
| 2024-11-22 | 519.40 | 526.80 | 517.80 | 526.80 | 502.07 | 67,555 |
| 2024-11-21 | 516.60 | 519.00 | 511.60 | 516.60 | 492.35 | 45,723 |
| 2024-11-20 | 523.40 | 525.00 | 514.40 | 516.80 | 492.54 | 67,958 |
| 2024-11-19 | 522.60 | 525.80 | 512.60 | 518.20 | 493.87 | 54,569 |
| 2024-11-18 | 524.60 | 525.00 | 518.20 | 522.20 | 497.68 | 42,069 |
| 2024-11-15 | 521.80 | 528.40 | 521.80 | 524.60 | 499.97 | 61,879 |
| 2024-11-14 | 518.00 | 527.80 | 518.00 | 524.80 | 500.16 | 56,519 |
| 2024-11-13 | 520.60 | 522.20 | 514.20 | 517.80 | 493.49 | 58,750 |
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.