Geberit AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 597.50 | 604.00 | 595.60 | 604.00 | 603.86 | 13,497 |
| 2025-05-14 | 597.50 | 601.20 | 591.80 | 598.63 | 598.49 | 6,692 |
| 2025-05-13 | 583.70 | 590.10 | 582.80 | 584.52 | 584.38 | 9,721 |
| 2025-05-12 | 594.40 | 595.00 | 571.60 | 578.78 | 578.64 | 9,769 |
| 2025-05-09 | 589.50 | 593.60 | 586.40 | 588.72 | 588.58 | 3,924 |
| 2025-05-08 | 581.10 | 588.40 | 580.00 | 586.61 | 586.47 | 2,478 |
| 2025-05-07 | 588.70 | 589.20 | 578.80 | 582.30 | 582.16 | 10,806 |
| 2025-05-06 | 586.60 | 595.00 | 574.80 | 591.50 | 591.35 | 53,258 |
| 2025-05-02 | 573.10 | 584.80 | 566.00 | 583.27 | 583.13 | 9,512 |
| 2025-04-30 | 562.20 | 570.20 | 560.60 | 567.65 | 567.52 | 24,173 |
| 2025-04-29 | 561.60 | 567.00 | 560.80 | 563.71 | 563.58 | 57,951 |
| 2025-04-28 | 557.10 | 564.60 | 556.60 | 563.80 | 563.67 | 3,078 |
| 2025-04-25 | 554.40 | 561.00 | 554.40 | 558.80 | 558.67 | 2,897 |
| 2025-04-24 | 545.00 | 554.60 | 544.20 | 547.42 | 547.29 | 8,623 |
| 2025-04-23 | 544.20 | 554.40 | 542.40 | 546.94 | 546.81 | 10,928 |
| 2025-04-22 | 537.00 | 539.91 | 531.20 | 533.97 | 533.84 | 4,040 |
| 2025-04-17 | 556.10 | 557.60 | 544.60 | 550.40 | 550.14 | 75,890 |
| 2025-04-16 | 553.80 | 558.40 | 552.00 | 554.80 | 554.54 | 5,633 |
| 2025-04-15 | 547.80 | 560.60 | 547.80 | 555.40 | 555.13 | 30,184 |
| 2025-04-14 | 547.60 | 549.60 | 542.60 | 547.40 | 547.14 | 27,769 |
| 2025-04-11 | 537.60 | 541.20 | 529.00 | 533.34 | 533.09 | 8,511 |
| 2025-04-10 | 544.80 | 546.40 | 527.80 | 536.20 | 535.94 | 13,794 |
| 2025-04-09 | 515.20 | 528.00 | 509.40 | 515.60 | 515.35 | 13,523 |
| 2025-04-08 | 521.60 | 531.20 | 512.20 | 521.36 | 521.11 | 9,519 |
| 2025-04-07 | 505.40 | 534.80 | 496.80 | 519.20 | 518.95 | 7,058 |
| 2025-04-04 | 542.30 | 550.20 | 526.40 | 531.56 | 531.30 | 7,110 |
| 2025-04-03 | 545.00 | 554.00 | 540.00 | 546.00 | 545.74 | 11,535 |
| 2025-04-02 | 550.90 | 554.10 | 546.00 | 552.80 | 552.54 | 28,840 |
| 2025-04-01 | 551.70 | 554.20 | 547.80 | 550.47 | 550.21 | 4,529 |
| 2025-03-31 | 555.40 | 556.00 | 547.00 | 550.00 | 549.74 | 4,594 |
| 2025-03-28 | 566.90 | 570.30 | 555.00 | 566.18 | 565.91 | 7,732 |
| 2025-03-27 | 561.40 | 570.60 | 558.80 | 568.49 | 568.22 | 5,734 |
| 2025-03-26 | 564.90 | 566.40 | 559.40 | 565.61 | 565.34 | 21,799 |
| 2025-03-25 | 566.80 | 566.80 | 559.40 | 563.27 | 563.00 | 58,447 |
| 2025-03-24 | 570.20 | 570.40 | 562.00 | 566.72 | 566.45 | 15,687 |
| 2025-03-21 | 568.00 | 568.20 | 562.60 | 564.37 | 564.10 | 196,718 |
| 2025-03-20 | 576.00 | 579.20 | 568.90 | 575.80 | 575.53 | 61,006 |
| 2025-03-19 | 575.30 | 578.30 | 573.60 | 577.60 | 577.32 | 85,161 |
| 2025-03-18 | 582.00 | 582.00 | 573.00 | 580.20 | 579.92 | 15,370 |
| 2025-03-17 | 585.40 | 585.80 | 579.60 | 581.20 | 580.92 | 4,595 |
| 2025-03-14 | 585.00 | 597.00 | 581.20 | 584.67 | 584.39 | 14,614 |
| 2025-03-13 | 574.10 | 592.10 | 573.80 | 573.80 | 573.53 | 57,606 |
| 2025-03-12 | 578.80 | 583.40 | 573.60 | 573.60 | 573.33 | 42,819 |
| 2025-03-11 | 586.20 | 586.60 | 575.20 | 576.17 | 575.90 | 20,514 |
| 2025-03-10 | 579.00 | 590.00 | 571.40 | 588.75 | 588.46 | 17,430 |
| 2025-03-07 | 584.00 | 585.00 | 568.40 | 578.00 | 577.72 | 25,643 |
| 2025-03-06 | 546.80 | 595.10 | 536.80 | 566.79 | 566.52 | 101,172 |
| 2025-03-05 | 532.00 | 562.60 | 532.00 | 555.05 | 554.79 | 94,519 |
| 2025-03-04 | 526.10 | 528.60 | 517.80 | 519.40 | 519.15 | 16,901 |
| 2025-03-03 | 532.10 | 534.60 | 526.30 | 529.47 | 529.22 | 17,631 |
| 2025-02-28 | 528.40 | 533.20 | 527.40 | 530.36 | 530.11 | 6,942 |
| 2025-02-27 | 530.80 | 535.60 | 525.40 | 532.80 | 532.55 | 7,884 |
| 2025-02-26 | 523.40 | 539.20 | 523.20 | 534.20 | 533.94 | 18,167 |
| 2025-02-25 | 516.90 | 524.20 | 516.40 | 521.61 | 521.36 | 12,047 |
| 2025-02-24 | 525.80 | 525.80 | 518.80 | 525.80 | 525.55 | 50,322 |
| 2025-02-21 | 528.40 | 531.00 | 524.30 | 524.60 | 524.35 | 12,882 |
| 2025-02-20 | 522.60 | 527.20 | 522.40 | 525.00 | 524.75 | 9,587 |
| 2025-02-19 | 534.50 | 534.80 | 521.40 | 528.57 | 528.32 | 8,486 |
| 2025-02-18 | 534.70 | 537.20 | 531.00 | 534.40 | 534.14 | 29,144 |
| 2025-02-17 | 535.10 | 536.00 | 532.20 | 536.00 | 535.74 | 4,370 |
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.