Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	619.00	627.00	610.80	614.27	614.12	43,145
2025-11-04	607.50	615.32	591.00	615.32	615.18	75,272
2025-11-03	588.70	596.90	586.20	592.51	592.37	16,960
2025-10-31	587.60	593.00	586.26	586.91	586.77	15,270
2025-10-30	591.50	593.60	588.20	592.02	591.88	25,388
2025-10-29	599.50	602.00	591.71	591.80	591.66	14,982
2025-10-28	605.30	606.40	599.70	602.89	602.75	17,061
2025-10-27	611.20	612.00	606.00	607.31	607.16	4,375
2025-10-24	613.70	615.00	606.40	608.56	608.42	10,831
2025-10-23	610.80	615.60	610.00	612.60	612.45	12,673
2025-10-22	610.20	616.20	605.80	613.40	613.25	7,115
2025-10-21	603.00	608.00	600.80	606.15	606.01	17,441
2025-10-20	602.40	606.20	602.00	602.31	602.17	12,890
2025-10-17	603.60	605.00	598.00	603.61	603.47	4,670
2025-10-16	595.40	608.60	594.20	601.30	601.16	14,811
2025-10-15	604.30	607.40	598.00	598.00	597.86	13,902
2025-10-14	596.10	604.60	593.40	604.00	603.86	11,995
2025-10-13	600.60	602.20	596.50	599.31	599.17	3,737
2025-10-10	603.60	605.20	598.08	601.54	601.39	10,963
2025-10-09	608.60	610.60	603.28	606.12	605.98	6,360
2025-10-08	602.60	607.50	601.20	606.50	606.36	28,059
2025-10-07	600.80	607.00	600.20	604.74	604.60	8,450
2025-10-06	601.40	606.40	599.00	604.75	604.60	35,333
2025-10-03	602.60	603.80	595.80	602.26	602.12	2,676
2025-10-02	600.60	605.20	596.60	598.87	598.72	8,911
2025-10-01	595.40	602.50	592.80	600.40	600.26	24,826
2025-09-30	589.70	597.40	587.40	596.11	595.97	8,801
2025-09-29	588.10	591.60	586.00	589.34	589.20	3,023
2025-09-26	582.50	587.00	580.00	584.04	583.90	7,285
2025-09-25	582.30	584.40	577.80	581.82	581.68	12,103
2025-09-24	584.20	589.40	583.00	586.73	586.59	5,516
2025-09-23	586.00	593.00	584.00	586.80	586.66	4,654
2025-09-22	584.20	588.20	582.40	584.96	584.82	66,800
2025-09-19	586.40	587.90	582.20	583.91	583.78	21,544
2025-09-18	585.40	589.60	584.88	587.74	587.60	66,353
2025-09-17	588.10	589.40	584.30	586.91	586.77	6,652
2025-09-16	594.00	595.90	587.40	588.11	587.97	12,613
2025-09-15	600.80	601.40	592.60	594.11	593.97	5,877
2025-09-12	600.60	603.60	597.40	598.61	598.47	5,948
2025-09-11	599.70	603.20	596.80	599.20	599.06	13,171
2025-09-10	599.70	599.80	596.60	598.20	598.06	7,754
2025-09-09	604.50	605.20	597.80	603.21	603.07	10,951
2025-09-08	599.70	603.80	597.40	602.40	602.26	10,695
2025-09-05	590.00	600.20	590.00	593.50	593.36	9,524
2025-09-04	580.60	592.80	580.60	589.02	588.88	86,586
2025-09-03	580.30	581.46	576.00	579.13	579.00	9,739
2025-09-02	586.60	587.20	576.40	580.01	579.87	15,647
2025-09-01	586.80	587.40	584.86	587.11	586.97	9,935
2025-08-29	591.70	592.20	585.40	589.16	589.02	14,875
2025-08-28	596.70	596.80	591.40	593.86	593.72	2,194
2025-08-27	599.30	600.00	593.40	595.87	595.72	3,039
2025-08-26	599.50	604.80	598.80	602.80	602.66	23,698
2025-08-22	598.90	607.20	596.60	602.85	602.71	5,826
2025-08-21	606.90	608.73	601.80	605.78	605.63	9,753
2025-08-20	617.00	624.90	588.00	618.05	617.91	7,479
2025-08-19	628.50	635.00	625.20	630.92	630.77	13,470
2025-08-18	634.60	635.00	621.10	626.65	626.50	8,761
2025-08-15	641.00	641.80	635.40	637.31	637.16	1,268
2025-08-14	641.00	644.90	638.00	640.68	640.52	2,380
2025-08-13	643.80	645.00	633.60	637.35	637.20	1,751

← NewerPage 5 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.