Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 524.90 | 524.90 | 524.90 | 524.90 | 524.90 | 0 |
| 2026-04-30 | 524.70 | 531.20 | 522.80 | 524.90 | 524.90 | 19,425 |
| 2026-04-29 | 532.70 | 536.00 | 525.50 | 525.50 | 525.50 | 11,379 |
| 2026-04-28 | 536.20 | 537.40 | 532.20 | 534.50 | 534.50 | 11,998 |
| 2026-04-27 | 533.70 | 538.20 | 532.60 | 535.10 | 535.10 | 5,143 |
| 2026-04-24 | 533.10 | 537.80 | 521.00 | 532.70 | 532.70 | 60,267 |
| 2026-04-23 | 533.50 | 537.80 | 530.00 | 533.70 | 533.70 | 8,972 |
| 2026-04-22 | 542.90 | 544.60 | 533.10 | 533.10 | 533.10 | 23,385 |
| 2026-04-21 | 546.40 | 548.00 | 538.60 | 544.27 | 544.27 | 20,063 |
| 2026-04-20 | 552.60 | 560.80 | 541.60 | 547.29 | 547.29 | 17,468 |
| 2026-04-17 | 534.10 | 561.60 | 533.20 | 555.60 | 555.60 | 21,607 |
| 2026-04-16 | 546.40 | 548.40 | 541.89 | 545.80 | 545.67 | 3,623 |
| 2026-04-15 | 547.60 | 549.40 | 542.60 | 547.03 | 546.90 | 127,263 |
| 2026-04-14 | 545.60 | 549.60 | 543.80 | 546.88 | 546.75 | 5,470 |
| 2026-04-13 | 547.40 | 548.80 | 541.60 | 543.59 | 543.46 | 44,196 |
| 2026-04-10 | 551.30 | 560.40 | 549.20 | 551.86 | 551.72 | 34,236 |
| 2026-04-09 | 550.10 | 561.80 | 539.00 | 549.09 | 548.96 | 100,860 |
| 2026-04-08 | 550.50 | 558.00 | 525.00 | 551.50 | 551.37 | 85,462 |
| 2026-04-07 | 533.50 | 535.20 | 524.00 | 524.89 | 524.77 | 70,773 |
| 2026-04-02 | 532.30 | 537.40 | 523.80 | 530.37 | 530.24 | 41,579 |
| 2026-04-01 | 544.20 | 545.60 | 530.50 | 537.05 | 536.93 | 129,141 |
| 2026-03-31 | 538.00 | 550.20 | 532.52 | 539.20 | 539.07 | 15,720 |
| 2026-03-30 | 532.50 | 537.20 | 529.40 | 535.00 | 534.87 | 10,743 |
| 2026-03-27 | 536.00 | 537.80 | 529.20 | 532.29 | 532.17 | 14,245 |
| 2026-03-26 | 542.30 | 544.80 | 537.00 | 537.52 | 537.39 | 12,410 |
| 2026-03-25 | 543.30 | 545.20 | 540.50 | 542.22 | 542.09 | 8,372 |
| 2026-03-24 | 538.00 | 538.20 | 531.20 | 535.72 | 535.59 | 57,029 |
| 2026-03-23 | 522.00 | 543.20 | 515.80 | 516.55 | 516.43 | 24,787 |
| 2026-03-20 | 530.40 | 534.60 | 525.60 | 532.01 | 531.88 | 82,869 |
| 2026-03-19 | 546.40 | 547.80 | 527.09 | 537.78 | 537.66 | 25,704 |
| 2026-03-18 | 555.80 | 559.80 | 548.10 | 549.69 | 549.56 | 19,424 |
| 2026-03-17 | 556.70 | 560.80 | 545.60 | 555.41 | 555.28 | 15,725 |
| 2026-03-16 | 554.20 | 564.80 | 553.40 | 559.80 | 559.67 | 53,886 |
| 2026-03-13 | 560.00 | 565.00 | 551.00 | 555.27 | 555.14 | 4,962 |
| 2026-03-12 | 563.00 | 566.00 | 550.00 | 554.27 | 554.14 | 42,265 |
| 2026-03-11 | 570.00 | 579.00 | 557.40 | 567.03 | 566.89 | 378,391 |
| 2026-03-10 | 581.10 | 583.60 | 571.94 | 574.36 | 574.22 | 35,078 |
| 2026-03-09 | 565.30 | 568.50 | 559.20 | 564.91 | 564.77 | 58,839 |
| 2026-03-06 | 589.70 | 593.80 | 572.91 | 578.81 | 578.67 | 4,251 |
| 2026-03-05 | 608.80 | 612.60 | 588.00 | 591.26 | 591.12 | 14,160 |
| 2026-03-04 | 616.40 | 619.80 | 606.20 | 611.41 | 611.26 | 14,380 |
| 2026-03-03 | 625.80 | 628.47 | 610.00 | 614.41 | 614.26 | 34,241 |
| 2026-03-02 | 638.30 | 640.00 | 630.20 | 637.27 | 637.12 | 9,209 |
| 2026-02-27 | 641.20 | 650.00 | 626.60 | 645.88 | 645.73 | 5,685 |
| 2026-02-26 | 642.60 | 645.60 | 638.00 | 643.41 | 643.26 | 9,913 |
| 2026-02-25 | 652.30 | 657.00 | 644.20 | 644.50 | 644.34 | 4,954 |
| 2026-02-24 | 648.00 | 662.20 | 643.80 | 654.18 | 654.02 | 6,279 |
| 2026-02-23 | 647.10 | 650.65 | 644.20 | 645.81 | 645.66 | 17,957 |
| 2026-02-20 | 643.40 | 653.40 | 642.20 | 648.70 | 648.54 | 4,944 |
| 2026-02-19 | 644.90 | 647.00 | 636.00 | 639.00 | 638.85 | 4,908 |
| 2026-02-18 | 639.30 | 646.40 | 637.00 | 643.85 | 643.70 | 42,732 |
| 2026-02-17 | 638.90 | 644.60 | 638.20 | 640.01 | 639.86 | 9,231 |
| 2026-02-16 | 637.10 | 642.60 | 635.60 | 638.70 | 638.55 | 9,993 |
| 2026-02-13 | 626.80 | 638.86 | 625.60 | 635.53 | 635.38 | 13,826 |
| 2026-02-12 | 640.20 | 641.40 | 629.19 | 631.85 | 631.70 | 3,980 |
| 2026-02-11 | 632.40 | 638.80 | 629.60 | 635.90 | 635.75 | 12,069 |
| 2026-02-10 | 626.60 | 633.86 | 626.60 | 629.73 | 629.58 | 10,571 |
| 2026-02-09 | 623.30 | 626.60 | 621.00 | 624.18 | 624.03 | 22,509 |
| 2026-02-06 | 620.50 | 624.80 | 613.90 | 620.70 | 620.55 | 9,612 |
| 2026-02-05 | 619.60 | 625.10 | 614.20 | 621.58 | 621.43 | 2,669 |
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.