Geberit AG historical data

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

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

← NewerPage 3 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.