Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 554.00 | 556.30 | 553.00 | 556.30 | 556.30 | 6 |
| 2026-10-20 | 556.10 | 556.10 | 553.00 | 556.10 | 556.10 | 2 |
| 2026-10-19 | 548.50 | 553.00 | 548.50 | 548.50 | 548.50 | 4 |
| 2026-10-16 | 553.00 | 553.00 | 552.80 | 552.80 | 552.80 | 244 |
| 2026-10-15 | 547.00 | 556.60 | 547.00 | 554.60 | 554.60 | 4,740 |
| 2026-10-14 | 542.90 | 546.20 | 540.80 | 543.00 | 543.00 | 16,147 |
| 2026-10-13 | 531.80 | 540.60 | 530.60 | 540.60 | 540.60 | 1,459 |
| 2026-10-12 | 528.20 | 532.03 | 526.20 | 531.00 | 531.00 | 2,463 |
| 2026-10-09 | 525.30 | 535.60 | 523.80 | 527.30 | 527.30 | 4,565 |
| 2026-10-08 | 526.70 | 528.00 | 522.30 | 525.50 | 525.50 | 128,348 |
| 2026-10-07 | 533.50 | 537.10 | 526.00 | 532.90 | 532.90 | 7,106 |
| 2026-10-06 | 534.90 | 540.90 | 534.40 | 534.80 | 534.80 | 277 |
| 2026-10-05 | 537.40 | 538.60 | 531.80 | 532.40 | 532.40 | 15,518 |
| 2026-10-02 | 537.20 | 540.80 | 530.80 | 536.40 | 536.40 | 11,884 |
| 2026-10-01 | 542.90 | 545.60 | 531.80 | 534.50 | 534.50 | 14,055 |
| 2026-09-30 | 554.80 | 558.20 | 545.60 | 547.60 | 547.60 | 2,743 |
| 2026-09-29 | 548.90 | 555.00 | 547.60 | 550.80 | 550.80 | 865 |
| 2026-09-28 | 546.80 | 554.80 | 546.00 | 551.40 | 551.40 | 4,676 |
| 2026-09-25 | 544.40 | 547.20 | 542.10 | 542.10 | 542.10 | 1,579 |
| 2026-09-24 | 540.90 | 547.60 | 539.90 | 541.10 | 541.10 | 11,092 |
| 2026-09-23 | 549.20 | 549.20 | 541.20 | 541.30 | 541.30 | 729 |
| 2026-09-22 | 533.50 | 550.60 | 533.00 | 549.20 | 549.20 | 21,655 |
| 2026-09-21 | 542.30 | 543.20 | 526.60 | 530.60 | 530.60 | 3,452 |
| 2026-09-18 | 543.70 | 546.00 | 537.80 | 543.10 | 543.10 | 14,664 |
| 2026-09-17 | 545.20 | 548.80 | 541.10 | 547.80 | 547.80 | 2,934 |
| 2026-09-16 | 544.40 | 547.20 | 532.80 | 544.00 | 544.00 | 5,738 |
| 2026-09-15 | 542.10 | 545.40 | 537.80 | 542.89 | 542.89 | 14,083 |
| 2026-09-14 | 544.60 | 549.20 | 543.60 | 546.33 | 546.33 | 15,037 |
| 2026-09-11 | 546.60 | 550.40 | 546.40 | 547.60 | 547.60 | 8,066 |
| 2026-09-10 | 552.00 | 554.00 | 545.20 | 552.20 | 552.20 | 13,951 |
| 2026-09-09 | 568.00 | 574.00 | 550.60 | 555.80 | 555.80 | 37,494 |
| 2026-09-08 | 563.20 | 570.20 | 562.00 | 566.39 | 566.39 | 7,311 |
| 2026-09-07 | 560.20 | 566.40 | 559.80 | 564.46 | 564.46 | 9,395 |
| 2026-09-04 | 565.30 | 568.20 | 557.46 | 564.30 | 564.30 | 8,306 |
| 2026-09-03 | 563.80 | 567.20 | 561.80 | 564.70 | 564.70 | 15,116 |
| 2026-09-02 | 560.60 | 566.10 | 558.40 | 562.40 | 562.40 | 5,080 |
| 2026-09-01 | 572.50 | 575.00 | 561.60 | 564.20 | 564.20 | 5,062 |
| 2026-08-28 | 578.00 | 582.60 | 577.00 | 578.40 | 578.40 | 22,266 |
| 2026-08-27 | 584.00 | 585.60 | 576.40 | 582.90 | 582.90 | 10,405 |
| 2026-08-26 | 581.90 | 590.60 | 580.00 | 586.69 | 586.69 | 23,358 |
| 2026-08-25 | 582.10 | 586.60 | 576.00 | 583.17 | 583.17 | 13,337 |
| 2026-08-24 | 580.50 | 583.80 | 575.50 | 580.51 | 580.51 | 7,178 |
| 2026-08-21 | 574.70 | 581.00 | 571.20 | 575.50 | 575.50 | 16,883 |
| 2026-08-20 | 571.00 | 574.00 | 559.80 | 572.10 | 572.10 | 8,527 |
| 2026-08-19 | 561.00 | 571.20 | 556.00 | 571.20 | 571.20 | 75,512 |
| 2026-08-18 | 531.40 | 535.20 | 525.60 | 526.92 | 526.92 | 7,350 |
| 2026-08-17 | 541.50 | 541.80 | 529.40 | 531.16 | 531.16 | 9,503 |
| 2026-08-14 | 545.80 | 547.00 | 541.90 | 544.60 | 544.60 | 21,735 |
| 2026-08-13 | 548.50 | 549.80 | 542.78 | 548.50 | 548.50 | 11,621 |
| 2026-08-12 | 558.10 | 559.20 | 545.60 | 549.10 | 549.10 | 8,242 |
| 2026-08-11 | 555.00 | 561.20 | 552.40 | 557.30 | 557.30 | 7,716 |
| 2026-08-10 | 561.20 | 562.60 | 554.60 | 559.11 | 559.11 | 8,617 |
| 2026-08-07 | 561.80 | 566.40 | 558.12 | 562.60 | 562.60 | 4,398 |
| 2026-08-06 | 566.10 | 571.40 | 563.40 | 569.40 | 569.40 | 7,163 |
| 2026-08-05 | 559.00 | 566.60 | 559.00 | 560.60 | 560.60 | 6,051 |
| 2026-08-04 | 545.40 | 556.40 | 544.40 | 548.51 | 548.51 | 13,302 |
| 2026-08-03 | 532.90 | 548.80 | 531.00 | 546.57 | 546.57 | 5,975 |
| 2026-07-31 | 532.50 | 534.70 | 530.00 | 532.50 | 532.50 | 55,141 |
| 2026-07-30 | 531.20 | 533.90 | 528.00 | 533.90 | 533.90 | 10,062 |
| 2026-07-29 | 530.00 | 532.40 | 524.80 | 530.40 | 530.40 | 150,022 |
Page 1 of 21 · 1,241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 0.1290 GBX |
| 2025-04-22 | 0.1280 GBX |
| 2024-04-19 | 0.1270 GBX |
| 2023-04-21 | 0.1260 GBX |
| 2022-04-19 | 0.1250 GBX |
| 2021-04-16 | 0.1140 GBX |
| 2020-04-03 | 0.1130 GBX |
| 2019-04-05 | 0.1080 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.