Geberit AG - GEBN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	584	585.2	585.2	586.8	581.8	48,491
September 25, 2025	582.6	581.4	581.4	586	577.2	53,482
September 24, 2025	584.6	586.2	586.2	589.6	583	65,485
September 23, 2025	587.4	586.8	586.8	593	586.2	37,837
September 22, 2025	584	584.6	584.6	588.2	582	30,395
September 19, 2025	586	584.8	584.8	588.2	582	147,538
September 18, 2025	585	585	585	590	585	51,087
September 17, 2025	587.2	585	585	589.2	584.2	61,301
September 16, 2025	595.8	588.2	588.2	596.4	587.2	41,517
September 15, 2025	601.2	594.2	594.2	601.4	592.2	44,016
September 12, 2025	601.4	600.4	600.4	603.4	596.8	32,961
September 11, 2025	600	599.2	599.2	603.6	596.8	50,039
September 10, 2025	599.2	598.2	598.2	600.2	596.4	47,181
September 09, 2025	605	599.4	599.4	607	597.6	47,881
September 08, 2025	599.2	602.4	602.4	603.8	596.6	41,359
September 05, 2025	591.2	598.2	598.2	600.4	589	62,855
September 04, 2025	580.6	588.4	588.4	593	579.8	67,004
September 03, 2025	581.4	579.2	579.2	581.4	576	49,098
September 02, 2025	586.8	576.6	576.6	587.2	576.4	49,767
September 01, 2025	587.4	587.2	587.2	587.8	584.8	43,391
August 29, 2025	591.4	586.2	586.2	592.2	585.4	89,022
August 28, 2025	596.8	591.6	591.6	598	591.4	48,183
August 27, 2025	598.6	596.2	596.2	600	593.4	47,164
August 26, 2025	600	600.2	600.2	604.8	598.8	127,725
August 25, 2025	605.2	601.8	601.8	605.6	600	32,179
August 22, 2025	597.2	606.8	606.8	607	596	59,784
August 21, 2025	607	602.2	602.2	609.6	601.8	81,403
August 20, 2025	617.8	613.2	613.2	625.2	605.2	143,785
August 19, 2025	627.8	632.4	632.4	635	625	99,568
August 18, 2025	635	627.4	627.4	635	620.8	60,417
August 15, 2025	640.6	636	636	641.2	635	38,734
August 14, 2025	640.4	638.2	638.2	645.6	638	54,168
August 13, 2025	643.8	636.8	636.8	643.8	633	52,855
August 12, 2025	640.6	639.4	639.4	641	636.2	25,217
August 11, 2025	645.2	637.2	637.2	645.2	637.2	29,074
August 08, 2025	646.2	643	643	653	642.4	61,819
August 07, 2025	626.8	644.4	644.4	653.8	626	90,324
August 06, 2025	633.6	625.8	625.8	636	624	44,075
August 05, 2025	633	629	629	634.6	628.6	36,394
August 04, 2025	609.2	629	629	630.2	608.8	98,697
July 31, 2025	626.6	624	624	634.4	624	47,546
July 30, 2025	623.8	624.8	624.8	633.2	621	44,619
July 29, 2025	625.6	622.8	622.8	627.2	621.2	31,766
July 28, 2025	632.8	624.8	624.8	633.2	622.2	36,823
July 25, 2025	628	626.8	626.8	628	621.2	27,034
July 24, 2025	628	629.8	629.8	632	624.4	52,290
July 23, 2025	615.4	621.4	621.4	622.2	613.4	45,993
July 22, 2025	615.4	613.6	613.6	616.4	610	37,342
July 21, 2025	622	617.6	617.6	625	616	30,501
July 18, 2025	621.4	621.6	621.6	622.8	617	62,238
July 17, 2025	615.8	618.4	618.4	621.4	612.2	32,873
July 16, 2025	610.2	609.4	609.4	614.6	608.4	42,481
July 15, 2025	619.4	614.8	614.8	619.4	613	30,030
July 14, 2025	618.2	616	616	618.8	613.6	39,631
July 11, 2025	624.8	621	621	627.6	619.4	48,563
July 10, 2025	615	628.4	628.4	628.6	614.6	67,514
July 09, 2025	610	613.6	613.6	613.6	602	58,343
July 08, 2025	611	608.8	608.8	611	605	51,724
July 07, 2025	611.4	610	610	613.4	609.2	33,226
July 04, 2025	611.4	610.2	610.2	614.8	608.8	37,347

Geberit AG (GEBN.SW) SIX