Swiss - Delayed Quote
CHF
Geberit AG (GEBN.SW)
563.40
-1.00
(-0.18%)
As of September 4 at 5:31:48 PM GMT+2. Market Open.
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
564.80
565.40
556.40
563.40
563.40
61,923
Sep 3, 2026
566.00
569.00
561.60
564.40
564.40
53,369
Sep 2, 2026
561.00
566.20
558.40
566.00
566.00
53,214
Sep 1, 2026
570.00
571.40
561.60
566.00
566.00
79,674
Aug 31, 2026
577.20
581.40
570.20
570.20
570.20
94,516
Aug 28, 2026
579.00
582.80
577.20
577.80
577.80
83,590
Aug 27, 2026
584.40
584.40
576.40
577.40
577.40
58,346
Aug 26, 2026
581.60
591.00
581.60
586.60
586.60
51,910
Aug 25, 2026
580.80
586.80
575.60
583.20
583.20
53,962
Aug 24, 2026
580.00
583.80
576.60
579.80
579.80
50,191
Aug 21, 2026
574.80
581.00
571.00
579.60
579.60
88,363
Aug 20, 2026
570.80
574.80
566.20
571.60
571.60
81,033
Aug 19, 2026
560.00
572.40
559.20
566.20
566.20
193,836
Aug 18, 2026
531.20
533.80
525.60
527.00
527.00
74,471
Aug 17, 2026
541.80
541.80
529.40
533.00
533.00
62,997
Aug 14, 2026
545.60
547.40
542.00
543.00
543.00
48,933
Aug 13, 2026
548.80
550.40
542.80
542.80
542.80
57,396
Aug 12, 2026
558.40
558.40
545.40
546.40
546.40
49,958
Aug 11, 2026
553.80
561.80
552.60
557.00
557.00
39,679
Aug 10, 2026
560.00
561.20
554.20
556.20
556.20
44,362
Aug 7, 2026
561.60
566.60
557.80
561.40
561.40
42,313
Aug 6, 2026
568.20
571.80
562.20
563.40
563.40
110,566
Aug 5, 2026
560.00
567.00
558.60
564.60
564.60
75,817
Aug 4, 2026
546.00
556.40
544.60
556.40
556.40
86,762
Aug 3, 2026
535.00
549.00
535.00
546.60
546.60
78,489
Jul 31, 2026
534.40
535.00
530.80
532.20
532.20
57,341
Jul 30, 2026
530.80
534.80
527.80
530.00
530.00
49,702
Jul 29, 2026
531.20
532.00
524.20
528.20
528.20
67,124
Jul 28, 2026
525.00
534.60
525.00
532.40
532.40
102,343
Jul 27, 2026
518.20
523.60
515.40
517.60
517.60
60,857
Jul 24, 2026
511.00
515.20
508.40
514.00
514.00
69,055
Jul 23, 2026
519.60
521.20
509.60
510.80
510.80
88,238
Jul 22, 2026
517.60
523.20
513.00
517.80
517.80
68,018
Jul 21, 2026
516.00
518.60
510.20
518.60
518.60
60,374
Jul 20, 2026
520.00
525.40
515.80
519.40
519.40
66,765
Jul 17, 2026
525.00
531.20
523.40
524.40
524.40
76,726
Jul 16, 2026
518.80
524.20
517.20
523.20
523.20
60,835
Jul 15, 2026
510.60
524.20
508.20
520.20
520.20
49,265
Jul 14, 2026
515.20
522.00
512.20
514.40
514.40
63,411
Jul 13, 2026
519.20
523.00
515.40
519.20
519.20
56,307
Jul 10, 2026
519.00
523.20
515.20
521.40
521.40
55,359
Jul 9, 2026
519.80
519.80
515.20
516.60
516.60
50,632
Jul 8, 2026
528.00
532.00
513.00
513.60
513.60
86,368
Jul 7, 2026
536.80
545.40
531.40
531.40
531.40
94,965
Jul 6, 2026
543.60
546.00
531.80
532.00
532.00
73,920
Jul 3, 2026
539.80
544.80
539.00
544.00
544.00
59,581
Jul 2, 2026
535.60
541.20
534.60
537.80
537.80
61,374
Jul 1, 2026
538.00
541.20
533.20
536.00
536.00
101,403
Jun 30, 2026
541.80
543.20
539.00
539.80
539.80
82,623
Jun 29, 2026
543.60
543.60
539.00
539.00
539.00
69,397
Jun 26, 2026
540.00
549.20
539.60
544.20
544.20
87,782
Jun 25, 2026
539.60
546.40
537.00
541.40
541.40
71,774
Jun 24, 2026
517.00
536.60
517.00
536.20
536.20
85,576
Jun 23, 2026
519.80
523.00
517.00
519.60
519.60
68,557
Jun 22, 2026
522.00
524.40
515.80
524.40
524.40
56,417
Jun 19, 2026
527.60
529.00
525.00
526.60
526.60
213,276
Jun 18, 2026
522.00
528.00
515.00
525.40
525.40
86,717
Jun 17, 2026
520.60
524.00
518.40
521.80
521.80
81,336
Jun 16, 2026
519.80
523.60
516.00
520.40
520.40
72,957
Jun 15, 2026
519.80
527.80
515.60
518.40
518.40
93,723
Jun 12, 2026
502.40
516.80
501.80
509.20
509.20
103,513
Jun 11, 2026
498.40
502.00
490.90
493.40
493.40
135,166
Jun 10, 2026
509.60
510.00
500.60
504.00
504.00
53,747
Jun 9, 2026
502.40
510.80
502.40
503.60
503.60
92,661
Jun 8, 2026
502.20
506.00
500.00
504.40
504.40
69,705
Jun 5, 2026
512.00
518.00
508.60
508.60
508.60
68,870
Jun 4, 2026
508.60
519.40
508.60
510.80
510.80
94,926
Jun 3, 2026
505.00
512.40
504.60
506.20
506.20
100,878
Jun 2, 2026
502.40
510.60
501.60
503.20
503.20
76,407
Jun 1, 2026
510.00
510.40
496.00
499.10
499.10
100,144
May 29, 2026
508.40
515.00
507.00
513.40
513.40
271,115
May 28, 2026
506.00
508.40
501.80
505.00
505.00
70,103
May 27, 2026
507.60
514.80
507.60
509.00
509.00
139,199
May 26, 2026
511.00
511.60
502.60
505.00
505.00
97,595
May 22, 2026
509.20
511.80
504.00
505.60
505.60
88,677
May 21, 2026
498.90
508.00
498.20
505.40
505.40
119,745
May 20, 2026
491.50
506.00
490.40
500.40
500.40
102,495
May 19, 2026
502.60
506.60
493.90
493.90
493.90
141,020
May 18, 2026
497.50
506.00
490.50
503.00
503.00
88,974
May 15, 2026
504.20
508.20
499.00
502.60
502.60
121,778
May 13, 2026
510.20
512.40
502.40
503.40
503.40
77,052
May 12, 2026
514.00
518.40
509.80
510.80
510.80
92,675
May 11, 2026
522.00
523.40
513.80
515.20
515.20
78,742
May 8, 2026
530.60
530.60
523.20
524.00
524.00
95,131
May 7, 2026
530.40
543.80
529.60
532.20
532.20
93,530
May 6, 2026
522.40
542.60
520.00
528.00
528.00
169,551
May 5, 2026
533.00
538.40
511.80
518.40
518.40
172,924
May 4, 2026
532.00
532.60
518.00
520.20
520.20
106,850
Apr 30, 2026
525.00
531.60
521.80
527.20
527.20
96,068
Apr 29, 2026
531.20
536.00
525.40
527.00
527.00
59,524
Apr 28, 2026
536.60
538.40
531.80
534.40
534.40
66,556
Apr 27, 2026
533.00
538.60
532.60
535.60
535.60
86,578
Apr 24, 2026
531.00
538.00
529.00
532.80
532.80
108,418
Apr 23, 2026
531.00
537.80
531.00
537.80
537.80
70,306
Apr 22, 2026
543.40
543.40
533.20
534.20
534.20
72,653
Apr 21, 2026
546.20
547.80
538.60
541.00
541.00
66,300
Apr 20, 2026
552.40
553.80
540.60
543.80
543.80
101,753
Apr 17, 2026
12.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
533.40
562.00
531.00
560.40
560.40
193,860
Apr 16, 2026
547.20
549.00
542.00
542.00
529.10
95,441
Apr 15, 2026
547.80
550.00
542.40
545.40
532.42
74,211
Apr 14, 2026
546.40
551.60
543.80
546.80
533.79
69,512
Apr 13, 2026
547.20
548.20
541.60
544.00
531.05
71,962
Apr 10, 2026
551.80
560.40
549.20
552.00
538.86
79,376
Apr 9, 2026
549.60
550.40
546.00
549.20
536.13
66,418
Apr 8, 2026
550.20
559.00
547.80
549.20
536.13
144,016
Apr 7, 2026
532.80
536.20
524.00
525.00
512.50
105,227
Apr 2, 2026
528.00
533.40
523.60
530.20
517.58
100,848
Apr 1, 2026
545.00
545.60
530.00
537.20
524.41
164,969
Mar 31, 2026
537.00
541.40
532.60
532.60
519.92
126,546
Mar 30, 2026
532.00
537.80
528.60
535.00
522.27
111,290
Mar 27, 2026
535.00
538.00
529.20
532.40
519.73
97,394
Mar 26, 2026
542.80
545.00
535.60
537.60
524.80
78,585
Mar 25, 2026
542.60
545.60
540.00
544.60
531.64
99,022
Mar 24, 2026
536.00
538.40
530.80
535.80
523.05
149,580
Mar 23, 2026
524.20
544.20
515.40
535.80
523.05
171,462
Mar 20, 2026
530.60
534.80
525.60
525.60
513.09
235,834
Mar 19, 2026
545.00
545.20
527.20
527.20
514.65
137,119
Mar 18, 2026
554.20
559.80
547.80
549.80
536.71
83,062
Mar 17, 2026
556.00
560.60
553.40
554.20
541.01
54,577
Mar 16, 2026
553.80
565.00
553.80
559.80
546.48
53,370
Mar 13, 2026
555.20
560.40
550.60
555.60
542.38
60,024
Mar 12, 2026
560.00
564.80
549.40
562.20
548.82
106,498
Mar 11, 2026
568.60
571.40
561.40
563.80
550.38
68,148
Mar 10, 2026
583.00
585.00
572.00
572.00
558.39
83,148
Mar 9, 2026
565.00
569.20
559.60
567.40
553.90
102,308
Mar 6, 2026
589.80
594.20
572.20
573.00
559.36
93,825
Mar 5, 2026
605.00
607.80
587.80
590.60
576.54
107,992
Mar 4, 2026
617.80
619.00
606.20
606.20
591.77
51,365
Mar 3, 2026
625.40
631.00
609.60
613.00
598.41
94,063
Mar 2, 2026
637.00
639.40
628.80
632.80
617.74
64,733
Feb 27, 2026
642.00
650.60
641.00
648.00
632.58
72,551
Feb 26, 2026
643.40
645.60
636.80
641.00
625.74
42,994
Feb 25, 2026
653.20
656.40
644.00
644.40
629.06
47,451
Feb 24, 2026
645.80
659.80
643.60
654.20
638.63
66,516
Feb 23, 2026
647.80
651.00
643.40
645.40
630.04
46,803
Feb 20, 2026
642.80
654.00
642.20
648.60
633.16
80,963
Feb 19, 2026
644.00
645.40
635.60
639.00
623.79
47,938
Feb 18, 2026
641.00
646.40
636.80
646.40
631.02
59,092
Feb 17, 2026
639.60
644.60
637.80
640.80
625.55
72,067
Feb 16, 2026
638.00
642.60
635.80
638.20
623.01
32,136
Feb 13, 2026
628.20
639.60
625.00
638.00
622.82
95,728
Feb 12, 2026
639.80
642.80
629.20
629.20
614.22
52,303
Feb 11, 2026
634.00
639.00
629.20
635.60
620.47
48,156
Feb 10, 2026
626.80
634.00
625.20
633.80
618.72
47,600
Feb 9, 2026
623.80
627.00
620.40
624.20
609.34
43,396
Feb 6, 2026
620.20
625.00
612.80
622.80
607.98
71,038
Feb 5, 2026
620.00
626.20
614.00
620.20
605.44
75,052
Feb 4, 2026
597.80
618.20
595.60
618.20
603.49
94,279
Feb 3, 2026
600.00
600.00
590.60
595.60
581.42
41,524
Feb 2, 2026
590.00
598.40
589.60
595.00
580.84
64,577
Jan 30, 2026
591.20
593.40
588.60
589.60
575.57
45,088
Jan 29, 2026
598.00
598.00
586.80
590.00
575.96
63,396
Jan 28, 2026
595.80
600.60
593.80
596.40
582.21
48,220
Jan 27, 2026
597.80
600.00
594.00
597.00
582.79
50,283
Jan 26, 2026
597.00
599.20
595.20
595.80
581.62
56,366
Jan 23, 2026
599.00
599.00
591.80
596.40
582.21
66,177
Jan 22, 2026
605.20
607.80
597.20
601.20
586.89
65,703
Jan 21, 2026
600.20
603.00
596.80
597.60
583.38
74,717
Jan 20, 2026
608.20
609.40
598.80
601.60
587.28
70,715
Jan 19, 2026
607.60
611.20
602.20
611.20
596.65
78,312
Jan 16, 2026
608.80
617.20
608.00
613.80
599.19
92,424
Jan 15, 2026
635.60
641.60
602.60
611.00
596.46
192,695
Jan 14, 2026
639.40
642.20
632.20
637.40
622.23
85,628
Jan 13, 2026
634.00
636.80
627.00
633.60
618.52
54,561
Jan 12, 2026
641.00
642.80
636.40
637.40
622.23
57,655
Jan 9, 2026
639.60
640.20
632.40
639.20
623.99
56,577
Jan 8, 2026
635.60
645.00
633.00
636.40
621.25
69,736
Jan 7, 2026
625.00
644.40
622.40
635.80
620.67
113,248
Jan 6, 2026
619.20
624.40
616.80
619.40
604.66
61,199
Jan 5, 2026
622.20
624.00
603.80
616.00
601.34
75,859
Dec 30, 2025
613.20
620.00
613.20
619.60
604.85
37,531
Dec 29, 2025
619.60
619.60
613.40
616.40
601.73
38,835
Dec 23, 2025
618.60
620.80
615.60
616.00
601.34
41,859
Dec 22, 2025
619.60
622.80
615.80
619.60
604.85
37,937
Dec 19, 2025
619.80
625.00
618.80
618.80
604.07
192,149
Dec 18, 2025
615.20
622.60
614.80
621.20
606.41
55,037
Dec 17, 2025
619.40
619.80
612.60
615.20
600.56
61,163
Dec 16, 2025
620.20
624.20
619.00
620.80
606.02
54,414
Dec 15, 2025
618.40
622.40
616.00
619.40
604.66
51,361
Dec 12, 2025
614.20
620.00
613.80
615.60
600.95
58,691
Dec 11, 2025
614.00
617.60
609.60
613.20
598.61
54,156
Dec 10, 2025
610.60
613.00
605.40
611.00
596.46
57,033
Dec 9, 2025
617.60
619.60
611.80
612.60
598.02
47,721
Dec 8, 2025
626.00
626.00
619.20
619.20
604.46
37,632
Dec 5, 2025
620.00
624.20
617.00
622.80
607.98
67,230
Dec 4, 2025
618.80
620.80
615.80
618.80
604.07
51,094
Dec 3, 2025
617.00
625.00
615.20
615.20
600.56
54,485
Dec 2, 2025
623.80
624.40
616.40
616.40
601.73
46,566
Dec 1, 2025
624.20
624.20
618.00
624.00
609.15
56,561
Nov 28, 2025
629.60
630.00
625.60
625.60
610.71
76,603
Nov 27, 2025
629.00
630.00
625.20
628.20
613.25
39,614
Nov 26, 2025
625.00
627.60
620.60
627.60
612.66
80,605
Nov 25, 2025
616.20
624.20
609.00
623.80
608.95
60,266
Nov 24, 2025
625.40
630.20
618.60
618.60
603.88
136,245
Nov 21, 2025
606.80
624.80
606.00
624.80
609.93
68,146
Nov 20, 2025
615.60
617.80
612.60
612.80
598.21
35,888
Nov 19, 2025
601.40
615.20
599.00
610.00
595.48
64,324
Nov 18, 2025
611.80
612.00
601.00
601.60
587.28
80,198
Nov 17, 2025
627.20
629.00
616.80
616.80
602.12
53,097
Nov 14, 2025
635.00
635.00
625.80
628.40
613.44
41,768
Nov 13, 2025
639.40
649.00
636.20
637.40
622.23
60,110
Nov 12, 2025
635.60
648.00
635.20
646.20
630.82
74,788
Nov 11, 2025
633.60
639.60
626.80
636.60
621.45
65,986
Nov 10, 2025
625.00
634.00
622.40
629.40
614.42
73,911
Nov 7, 2025
624.00
625.80
613.60
623.60
608.76
77,335
Nov 6, 2025
614.20
626.20
613.00
623.00
608.17
72,165
Nov 5, 2025
620.00
627.40
610.60
617.80
603.10
99,945
Nov 4, 2025
605.00
614.40
597.40
614.40
599.78
100,566
Nov 3, 2025
586.20
597.40
586.20
591.00
576.93
97,559
Oct 31, 2025
586.80
591.20
586.00
587.00
573.03
40,973
Oct 30, 2025
591.60
594.00
587.80
589.80
575.76
46,990
Oct 29, 2025
597.20
599.40
591.80
591.80
577.71
60,216
Oct 28, 2025
605.20
606.60
598.80
602.80
588.45
47,339
Oct 27, 2025
610.40
612.00
605.80
607.40
592.94
40,656
Oct 24, 2025
614.20
615.80
605.80
609.00
594.51
52,787
Oct 23, 2025
612.00
615.60
610.00
612.60
598.02
39,628
Oct 22, 2025
611.00
616.60
605.60
613.40
598.80
57,976
Oct 21, 2025
603.80
608.00
600.40
608.00
593.53
37,666
Oct 20, 2025
602.20
606.00
600.80
603.60
589.23
43,586
Oct 17, 2025
602.80
604.20
597.60
601.20
586.89
65,649
Oct 16, 2025
595.00
608.60
593.40
608.60
594.11
71,290
Oct 15, 2025
605.00
607.40
598.00
598.00
583.77
66,730
Oct 14, 2025
595.00
604.60
593.00
604.60
590.21
55,985
Oct 13, 2025
600.60
602.80
596.40
599.40
585.13
32,924
Oct 10, 2025
601.80
604.80
598.20
598.20
583.96
40,358
Oct 9, 2025
608.80
610.40
603.20
603.40
589.04
37,628
Oct 8, 2025
602.20
607.80
600.80
605.60
591.19
47,291
Oct 7, 2025
601.40
606.80
601.20
605.00
590.60
32,264
Oct 6, 2025
601.00
606.40
598.60
604.80
590.41
47,826
Oct 3, 2025
603.20
603.20
596.00
602.20
587.87
40,857
Oct 2, 2025
600.60
605.40
596.40
600.60
586.31
76,343
Oct 1, 2025
595.00
602.80
593.00
600.40
586.11
55,118
Sep 30, 2025
590.00
597.40
587.60
597.20
582.99
76,518
Sep 29, 2025
590.00
591.80
586.80
589.20
575.18
46,379
Sep 26, 2025
584.00
586.80
581.80
585.20
571.27
48,491
Sep 25, 2025
582.60
586.00
577.20
581.40
567.56
53,462
Sep 24, 2025
584.60
589.60
583.00
586.20
572.25
65,477
Sep 23, 2025
587.40
593.00
586.20
586.80
572.83
37,837
Sep 22, 2025
584.00
588.20
582.00
584.60
570.69
30,371
Sep 19, 2025
586.00
588.20
582.00
584.80
570.88
147,495
Sep 18, 2025
585.00
590.00
585.00
585.00
571.08
51,087
Sep 17, 2025
587.20
589.20
584.20
585.00
571.08
61,281
Sep 16, 2025
595.80
596.40
587.20
588.20
574.20
41,506
Sep 15, 2025
601.20
601.40
592.20
594.20
580.06
44,016
Sep 12, 2025
601.40
603.40
596.80
600.40
586.11
32,961
Sep 11, 2025
600.00
603.60
596.80
599.20
584.94
50,039
Sep 10, 2025
599.20
600.20
596.40
598.20
583.96
47,181
Sep 9, 2025
605.00
607.00
597.60
599.40
585.13
47,853
Sep 8, 2025
599.20
603.80
596.60
602.40
588.06
41,343
