Geberit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	640.00	641.40	636.00	638.56	638.41	9,976
2025-08-11	644.70	646.80	637.20	640.64	640.49	2,817
2025-08-08	647.50	653.00	642.40	646.18	646.02	2,498
2025-08-07	627.60	653.40	626.80	646.19	646.03	15,270
2025-08-06	632.80	635.60	623.80	628.45	628.31	5,195
2025-08-05	633.60	633.60	628.40	631.48	631.32	2,376
2025-08-04	609.80	629.40	608.80	625.25	625.10	4,883
2025-07-31	625.80	633.40	624.00	629.40	629.25	4,132
2025-07-30	624.00	631.60	623.80	629.10	628.95	7,494
2025-07-29	626.40	626.40	621.60	623.74	623.59	5,329
2025-07-28	632.60	633.80	622.40	627.73	627.58	7,062
2025-07-25	627.60	628.20	621.40	623.64	623.50	4,312
2025-07-24	627.60	631.40	624.80	628.02	627.87	14,242
2025-07-23	615.10	622.10	614.00	619.33	619.19	3,503
2025-07-22	615.30	616.20	610.00	613.32	613.17	10,442
2025-07-21	622.30	624.90	616.20	617.60	617.45	4,788
2025-07-18	620.30	622.00	610.80	621.60	621.45	4,528
2025-07-17	615.30	621.40	613.40	618.40	618.25	3,513
2025-07-16	610.60	614.40	608.90	609.87	609.72	1,545
2025-07-15	618.20	620.00	613.80	614.80	614.65	2,251
2025-07-14	617.80	618.40	614.00	616.55	616.40	214,330
2025-07-11	624.00	627.40	619.40	622.14	621.99	2,032
2025-07-10	614.70	628.40	614.60	622.88	622.73	3,630
2025-07-09	609.80	613.60	601.80	608.80	608.66	1,680
2025-07-08	611.20	612.80	605.00	606.85	606.71	5,702
2025-07-07	612.10	612.80	609.20	610.00	609.85	1,913
2025-07-04	612.30	614.60	609.20	610.20	610.05	2,268
2025-07-03	619.00	619.60	614.40	615.90	615.75	7,626
2025-07-02	624.80	626.80	618.20	618.60	618.45	1,969
2025-07-01	622.70	624.90	615.00	623.80	623.65	28,642
2025-06-30	632.60	633.80	621.44	624.00	623.85	7,220
2025-06-27	619.80	628.40	619.60	628.00	627.85	97,210
2025-06-26	619.40	621.80	615.60	617.80	617.65	1,965
2025-06-25	623.70	625.40	618.70	620.00	619.85	1,675
2025-06-24	633.80	635.00	622.60	626.36	626.21	28,291
2025-06-23	616.60	625.34	615.00	620.40	620.25	2,915
2025-06-20	620.90	622.20	617.30	619.87	619.72	13,802
2025-06-19	619.40	620.60	615.00	618.38	618.24	4,887
2025-06-18	627.80	639.00	619.20	622.68	622.53	32,149
2025-06-17	630.10	639.00	625.70	629.48	629.33	21,533
2025-06-16	637.50	640.80	634.20	636.83	636.68	5,164
2025-06-13	638.90	644.00	633.80	639.96	639.81	51,985
2025-06-12	641.20	647.80	637.60	645.64	645.49	29,994
2025-06-11	638.40	645.00	638.40	644.07	643.91	38,036
2025-06-10	636.50	640.00	632.00	638.66	638.51	84,632
2025-06-06	636.70	639.20	635.80	637.70	637.55	493
2025-06-05	631.70	639.20	630.80	636.43	636.28	26,998
2025-06-04	623.50	631.80	621.80	628.82	628.67	5,129
2025-06-03	621.30	622.20	617.40	620.04	619.89	6,010
2025-06-02	611.40	622.00	609.60	617.15	617.00	10,055
2025-05-30	610.80	618.80	610.00	616.59	616.45	7,190
2025-05-28	605.50	617.00	605.00	613.36	613.22	19,352
2025-05-27	600.20	609.00	588.80	606.00	605.86	4,150
2025-05-23	599.70	600.40	589.80	593.90	593.76	8,061
2025-05-22	602.20	602.40	595.60	598.48	598.33	5,592
2025-05-21	605.70	608.20	597.40	602.18	602.03	53,381
2025-05-20	609.80	614.80	608.00	611.52	611.37	11,609
2025-05-19	604.90	608.80	601.70	605.00	604.86	12,325
2025-05-16	604.70	605.40	601.60	603.09	602.95	10,315
2025-05-15	597.50	604.00	595.60	604.00	603.86	13,497

← NewerPage 6 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.