Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	523.40	534.20	523.40	530.88	530.88	17,549
2026-07-27	517.10	522.40	505.60	520.20	520.20	4,909
2026-07-24	510.85	514.60	508.60	511.30	511.30	16,341
2026-07-23	520.20	521.60	510.00	510.30	510.30	40,397
2026-07-22	515.20	523.10	513.40	516.10	516.10	8,103
2026-07-21	518.30	521.60	510.30	512.60	512.60	25,469
2026-07-20	520.20	522.80	516.20	519.48	519.48	74,073
2026-07-17	522.40	531.00	520.00	528.20	528.20	11,879
2026-07-16	519.10	524.40	517.40	520.00	520.00	31,114
2026-07-15	512.05	524.00	509.80	523.00	523.00	24,174
2026-07-14	516.30	521.60	512.20	515.35	515.35	21,603
2026-07-13	519.10	522.60	516.28	519.12	519.12	1,783
2026-07-10	519.30	529.60	515.20	518.70	518.70	5,446
2026-07-09	519.10	520.00	508.60	516.50	516.50	12,794
2026-07-08	531.20	533.80	513.00	516.70	516.70	8,286
2026-07-07	536.00	543.70	525.00	538.12	538.12	29,934
2026-07-06	543.30	546.00	531.80	537.09	537.09	25,852
2026-07-03	539.60	544.60	539.60	541.10	541.10	3,397
2026-07-02	535.50	541.20	534.80	538.60	538.60	27,784
2026-07-01	539.80	540.00	533.40	539.20	539.20	34,471
2026-06-30	541.30	543.00	539.20	541.96	541.96	6,097
2026-06-29	543.10	543.80	538.80	541.94	541.94	47,346
2026-06-26	541.30	549.00	540.00	545.20	545.20	38,521
2026-06-25	538.80	546.00	537.20	546.00	546.00	4,193
2026-06-24	518.10	536.20	517.00	530.80	530.80	26,136
2026-06-23	519.10	523.00	517.60	520.65	520.65	25,561
2026-06-22	522.00	524.40	515.80	521.79	521.79	19,023
2026-06-19	526.70	528.60	524.80	526.10	526.10	72,834
2026-06-18	522.80	527.00	515.80	525.10	525.10	15,124
2026-06-17	521.40	523.40	518.40	523.00	523.00	22,245
2026-06-16	520.80	524.80	516.40	517.81	517.81	12,462
2026-06-15	518.50	527.00	515.00	523.55	523.55	6,366
2026-06-12	499.80	516.60	488.10	513.60	513.60	41,398
2026-06-11	500.70	503.00	491.80	494.70	494.70	30,787
2026-06-10	509.50	509.60	501.00	507.35	507.35	408,932
2026-06-09	503.10	510.40	502.00	502.40	502.40	71,491
2026-06-08	502.85	509.80	500.40	504.46	504.46	6,438
2026-06-05	512.80	517.60	500.60	513.40	513.40	10,850
2026-06-04	508.95	518.00	508.60	510.45	510.45	13,266
2026-06-03	505.45	511.50	504.90	509.50	509.50	10,475
2026-06-02	502.65	509.80	502.00	503.40	503.40	11,382
2026-06-01	510.30	514.40	496.10	503.25	503.25	17,131
2026-05-29	507.75	515.00	506.80	508.75	508.75	41,130
2026-05-28	507.15	507.80	502.20	506.00	506.00	11,674
2026-05-27	508.10	514.60	506.00	510.05	510.05	34,557
2026-05-26	510.05	512.20	502.60	507.70	507.70	19,504
2026-05-22	509.35	510.80	504.20	509.10	509.10	3,292
2026-05-21	500.15	507.20	498.90	500.95	500.95	32,651
2026-05-20	491.95	506.40	490.80	494.25	494.25	35,261
2026-05-19	502.65	505.80	493.80	504.26	504.26	7,044
2026-05-18	497.00	505.90	490.50	495.07	495.07	10,787
2026-05-15	504.45	507.60	499.62	506.00	506.00	51,865
2026-05-14	506.40	506.40	503.40	506.40	506.40	33,902
2026-05-13	511.70	515.40	502.60	506.40	506.40	36,859
2026-05-12	514.60	518.20	509.80	512.70	512.70	17,520
2026-05-11	521.80	523.60	514.30	515.20	515.20	5,264
2026-05-08	531.00	532.20	523.30	526.90	526.90	4,165
2026-05-07	530.20	542.60	528.60	536.20	536.20	39,557
2026-05-06	521.40	542.20	520.80	530.60	530.60	123,670
2026-05-05	533.50	534.00	511.80	518.50	518.50	109,428

← NewerPage 2 of 5 · 252 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.