Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 596.30 | 618.20 | 595.40 | 615.06 | 614.92 | 8,320 |
| 2026-02-03 | 597.90 | 600.00 | 590.59 | 595.51 | 595.37 | 4,311 |
| 2026-02-02 | 590.50 | 598.20 | 589.60 | 595.09 | 594.95 | 16,069 |
| 2026-01-30 | 591.10 | 593.00 | 588.80 | 589.60 | 589.46 | 13,672 |
| 2026-01-29 | 598.70 | 601.20 | 587.30 | 588.91 | 588.77 | 6,432 |
| 2026-01-28 | 595.20 | 600.00 | 593.60 | 596.55 | 596.41 | 6,218 |
| 2026-01-27 | 598.50 | 600.00 | 594.20 | 597.00 | 596.86 | 2,795 |
| 2026-01-26 | 598.50 | 600.00 | 595.20 | 596.71 | 596.57 | 8,745 |
| 2026-01-23 | 598.10 | 599.60 | 591.80 | 595.99 | 595.85 | 8,256 |
| 2026-01-22 | 604.10 | 607.20 | 598.00 | 601.20 | 601.06 | 4,874 |
| 2026-01-21 | 600.40 | 602.70 | 597.10 | 601.97 | 601.83 | 75,287 |
| 2026-01-20 | 609.80 | 614.00 | 599.00 | 604.55 | 604.41 | 29,274 |
| 2026-01-19 | 606.90 | 611.20 | 602.40 | 607.61 | 607.46 | 18,828 |
| 2026-01-16 | 608.00 | 617.40 | 607.40 | 614.03 | 613.89 | 16,068 |
| 2026-01-15 | 635.60 | 640.40 | 602.80 | 607.24 | 607.10 | 29,854 |
| 2026-01-14 | 638.10 | 641.60 | 632.60 | 637.40 | 637.25 | 17,383 |
| 2026-01-13 | 633.40 | 637.20 | 627.10 | 631.69 | 631.54 | 38,208 |
| 2026-01-12 | 640.40 | 642.70 | 636.60 | 637.30 | 637.15 | 13,643 |
| 2026-01-09 | 638.90 | 639.80 | 632.60 | 639.73 | 639.58 | 9,124 |
| 2026-01-08 | 634.20 | 643.30 | 632.40 | 636.46 | 636.31 | 21,811 |
| 2026-01-07 | 622.50 | 644.40 | 620.20 | 636.85 | 636.69 | 20,297 |
| 2026-01-06 | 617.60 | 623.50 | 616.20 | 618.54 | 618.40 | 52,824 |
| 2026-01-05 | 621.50 | 624.20 | 604.20 | 615.91 | 615.76 | 13,623 |
| 2025-12-30 | 614.50 | 620.00 | 613.20 | 619.54 | 619.39 | 16,133 |
| 2025-12-29 | 619.40 | 620.00 | 614.00 | 616.13 | 615.98 | 5,787 |
| 2025-12-24 | 616.00 | 616.00 | 616.00 | 616.00 | 615.85 | 10,794 |
| 2025-12-23 | 619.00 | 620.40 | 615.79 | 616.30 | 616.15 | 8,741 |
| 2025-12-22 | 619.20 | 622.80 | 616.20 | 618.75 | 618.60 | 55,962 |
| 2025-12-19 | 619.40 | 624.60 | 618.68 | 618.80 | 618.65 | 14,702 |
| 2025-12-18 | 614.50 | 622.40 | 614.00 | 620.97 | 620.82 | 4,028 |
| 2025-12-17 | 618.00 | 620.80 | 613.60 | 615.42 | 615.28 | 4,625 |
| 2025-12-16 | 619.00 | 624.20 | 619.00 | 623.55 | 623.40 | 61,894 |
| 2025-12-15 | 617.80 | 622.20 | 616.80 | 619.41 | 619.26 | 11,333 |
| 2025-12-12 | 614.20 | 619.60 | 614.20 | 617.27 | 617.12 | 19,834 |
| 2025-12-11 | 611.00 | 617.40 | 610.10 | 615.61 | 615.46 | 126,446 |
| 2025-12-10 | 612.10 | 614.00 | 605.60 | 609.94 | 609.80 | 8,761 |
| 2025-12-09 | 621.50 | 625.00 | 612.00 | 612.69 | 612.55 | 9,774 |
| 2025-12-08 | 622.70 | 627.60 | 619.08 | 623.27 | 623.12 | 10,521 |
| 2025-12-05 | 619.40 | 624.00 | 618.60 | 621.41 | 621.26 | 7,672 |
| 2025-12-04 | 618.40 | 620.60 | 616.20 | 618.68 | 618.53 | 48,483 |
| 2025-12-03 | 617.20 | 622.68 | 615.20 | 616.81 | 616.66 | 1,141 |
| 2025-12-02 | 621.90 | 624.00 | 616.28 | 616.49 | 616.35 | 2,639 |
| 2025-12-01 | 624.40 | 624.80 | 618.20 | 623.86 | 623.71 | 7,166 |
| 2025-11-28 | 628.90 | 630.00 | 625.60 | 626.30 | 626.15 | 19,065 |
| 2025-11-27 | 628.50 | 629.40 | 625.60 | 628.28 | 628.13 | 937 |
| 2025-11-26 | 624.20 | 627.60 | 620.80 | 627.47 | 627.33 | 61,167 |
| 2025-11-25 | 617.40 | 623.89 | 610.00 | 623.68 | 623.53 | 23,496 |
| 2025-11-24 | 625.80 | 630.00 | 618.59 | 618.60 | 618.45 | 59,095 |
| 2025-11-21 | 606.50 | 624.89 | 606.00 | 621.66 | 621.51 | 6,562 |
| 2025-11-20 | 614.70 | 617.20 | 610.00 | 612.95 | 612.81 | 21,709 |
| 2025-11-19 | 601.20 | 614.80 | 599.00 | 607.48 | 607.34 | 16,728 |
| 2025-11-18 | 612.90 | 615.40 | 601.60 | 601.63 | 601.49 | 25,829 |
| 2025-11-17 | 628.30 | 628.40 | 616.71 | 616.71 | 616.56 | 4,088 |
| 2025-11-14 | 635.40 | 636.00 | 626.00 | 628.31 | 628.16 | 8,189 |
| 2025-11-13 | 638.30 | 648.40 | 636.80 | 637.40 | 637.25 | 8,186 |
| 2025-11-12 | 635.60 | 647.80 | 635.60 | 643.81 | 643.66 | 19,240 |
| 2025-11-11 | 632.20 | 639.40 | 627.20 | 636.63 | 636.48 | 19,891 |
| 2025-11-10 | 624.40 | 633.60 | 623.60 | 629.38 | 629.23 | 9,028 |
| 2025-11-07 | 622.30 | 625.40 | 613.60 | 623.60 | 623.45 | 27,881 |
| 2025-11-06 | 614.30 | 626.30 | 614.20 | 622.01 | 621.86 | 11,728 |
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.