Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 520.60 | 522.20 | 514.20 | 517.80 | 493.49 | 58,750 |
| 2024-11-12 | 522.60 | 531.00 | 520.80 | 523.00 | 498.45 | 101,777 |
| 2024-11-11 | 524.00 | 529.40 | 522.60 | 522.80 | 498.26 | 66,688 |
| 2024-11-08 | 519.80 | 522.80 | 516.40 | 519.80 | 495.40 | 52,953 |
| 2024-11-07 | 516.00 | 525.60 | 513.20 | 520.80 | 496.35 | 91,163 |
| 2024-11-06 | 537.00 | 539.00 | 514.60 | 514.60 | 490.44 | 93,032 |
| 2024-11-05 | 535.00 | 535.00 | 527.00 | 529.40 | 504.55 | 51,085 |
| 2024-11-04 | 535.40 | 539.00 | 532.20 | 533.00 | 507.98 | 71,653 |
| 2024-11-01 | 540.60 | 541.00 | 533.80 | 535.40 | 510.26 | 78,253 |
| 2024-10-31 | 540.80 | 553.00 | 535.80 | 540.80 | 515.41 | 209,863 |
| 2024-10-30 | 518.00 | 523.00 | 515.40 | 516.60 | 492.35 | 101,706 |
| 2024-10-29 | 525.00 | 525.40 | 514.60 | 518.00 | 493.68 | 51,764 |
| 2024-10-28 | 514.80 | 522.80 | 514.80 | 521.60 | 497.11 | 60,457 |
| 2024-10-25 | 512.60 | 519.60 | 512.00 | 517.20 | 492.92 | 54,953 |
| 2024-10-24 | 512.60 | 516.40 | 509.80 | 513.60 | 489.49 | 51,008 |
| 2024-10-23 | 512.40 | 518.20 | 512.20 | 513.80 | 489.68 | 43,423 |
| 2024-10-22 | 523.00 | 525.40 | 513.40 | 515.80 | 491.58 | 72,586 |
| 2024-10-21 | 531.60 | 534.80 | 525.00 | 526.20 | 501.50 | 61,125 |
| 2024-10-18 | 535.00 | 538.00 | 528.60 | 532.40 | 507.40 | 163,625 |
| 2024-10-17 | 521.20 | 528.20 | 520.80 | 524.60 | 499.97 | 46,239 |
| 2024-10-16 | 518.40 | 523.60 | 515.80 | 523.60 | 499.02 | 53,542 |
| 2024-10-15 | 529.60 | 530.00 | 522.20 | 524.00 | 499.40 | 71,242 |
| 2024-10-14 | 523.00 | 527.40 | 522.20 | 525.00 | 500.35 | 40,847 |
| 2024-10-11 | 521.80 | 525.60 | 520.40 | 522.40 | 497.87 | 44,876 |
| 2024-10-10 | 526.00 | 528.00 | 521.20 | 522.80 | 498.26 | 51,942 |
| 2024-10-09 | 530.00 | 530.60 | 526.60 | 528.40 | 503.59 | 52,847 |
| 2024-10-08 | 526.80 | 532.80 | 525.60 | 530.80 | 505.88 | 38,922 |
| 2024-10-07 | 530.60 | 531.20 | 525.60 | 528.80 | 503.97 | 44,653 |
| 2024-10-04 | 535.40 | 537.40 | 529.00 | 529.00 | 504.16 | 85,496 |
| 2024-10-03 | 547.00 | 548.40 | 534.40 | 535.80 | 510.64 | 73,590 |
| 2024-10-02 | 549.00 | 549.40 | 544.60 | 547.40 | 521.70 | 46,775 |
| 2024-10-01 | 556.00 | 558.80 | 544.60 | 547.20 | 521.51 | 91,969 |
| 2024-09-30 | 556.00 | 559.80 | 550.20 | 551.40 | 525.51 | 84,585 |
| 2024-09-27 | 561.20 | 564.60 | 557.80 | 561.00 | 534.66 | 70,607 |
| 2024-09-26 | 565.00 | 568.40 | 557.20 | 559.60 | 533.33 | 86,795 |
| 2024-09-25 | 551.20 | 563.00 | 550.60 | 563.00 | 536.57 | 59,041 |
| 2024-09-24 | 555.20 | 557.00 | 546.40 | 551.40 | 525.51 | 42,401 |
| 2024-09-23 | 545.20 | 552.40 | 545.20 | 549.60 | 523.80 | 61,663 |
| 2024-09-20 | 555.20 | 557.80 | 547.00 | 548.60 | 522.84 | 146,205 |
| 2024-09-19 | 553.00 | 561.60 | 550.20 | 557.20 | 531.04 | 100,826 |
| 2024-09-18 | 550.80 | 551.00 | 542.80 | 546.00 | 520.37 | 56,068 |
| 2024-09-17 | 541.40 | 553.40 | 541.40 | 550.60 | 524.75 | 60,430 |
| 2024-09-16 | 541.00 | 543.80 | 539.00 | 540.20 | 514.84 | 37,577 |
| 2024-09-13 | 537.00 | 544.00 | 536.40 | 541.40 | 515.98 | 47,591 |
| 2024-09-12 | 534.60 | 540.80 | 532.00 | 535.00 | 509.88 | 68,773 |
| 2024-09-11 | 528.60 | 535.00 | 524.80 | 527.00 | 502.26 | 57,596 |
| 2024-09-10 | 523.00 | 530.60 | 522.60 | 527.40 | 502.64 | 54,223 |
| 2024-09-09 | 522.00 | 527.00 | 522.00 | 525.00 | 500.35 | 52,694 |
| 2024-09-06 | 523.00 | 529.00 | 519.00 | 519.60 | 495.21 | 56,892 |
| 2024-09-05 | 529.20 | 530.60 | 524.80 | 524.80 | 500.16 | 54,582 |
| 2024-09-04 | 535.00 | 537.20 | 528.00 | 530.80 | 505.88 | 77,295 |
| 2024-09-03 | 540.60 | 547.40 | 537.40 | 541.60 | 516.17 | 58,521 |
| 2024-09-02 | 541.60 | 544.00 | 535.40 | 543.60 | 518.08 | 33,017 |
| 2024-08-30 | 536.60 | 544.60 | 535.60 | 541.00 | 515.60 | 119,622 |
| 2024-08-29 | 529.00 | 537.60 | 529.00 | 536.40 | 511.22 | 43,065 |
| 2024-08-28 | 532.20 | 536.00 | 529.00 | 531.60 | 506.64 | 42,498 |
| 2024-08-27 | 536.00 | 536.20 | 529.40 | 530.80 | 505.88 | 32,254 |
| 2024-08-26 | 534.60 | 537.00 | 531.00 | 536.20 | 511.03 | 35,191 |
| 2024-08-23 | 528.40 | 534.20 | 526.80 | 533.60 | 508.55 | 43,921 |
| 2024-08-22 | 526.20 | 532.00 | 526.20 | 528.00 | 503.21 | 36,226 |
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.