OTC Markets OTCPK - Delayed Quote
USD
Geberit AG (GBERY)
69.63
+0.09
(+0.13%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
Oct 30, 2026
69.82
69.98
69.24
69.63
69.63
9,300
Oct 29, 2026
69.27
69.90
69.27
69.54
69.54
6,000
Oct 28, 2026
69.19
69.19
68.38
69.05
69.05
6,300
Oct 27, 2026
69.03
69.74
68.86
69.54
69.54
11,000
Oct 26, 2026
69.08
69.08
68.55
68.90
68.90
11,600
Oct 23, 2026
68.83
68.83
68.13
68.29
68.29
9,100
Oct 22, 2026
67.57
68.36
67.51
68.04
68.04
11,100
Oct 21, 2026
67.64
67.76
67.31
67.76
67.76
7,800
Oct 20, 2026
66.70
67.61
66.70
67.61
67.61
10,700
Oct 19, 2026
67.00
67.37
66.63
66.77
66.77
12,600
Oct 16, 2026
67.24
67.58
66.54
66.83
66.83
15,600
Oct 15, 2026
66.62
67.08
66.25
66.75
66.75
30,500
Oct 14, 2026
64.91
64.95
64.49
64.94
64.94
18,600
Oct 13, 2026
64.72
64.91
64.35
64.83
64.83
44,400
Oct 12, 2026
63.50
63.76
63.43
63.53
63.53
39,600
Oct 9, 2026
63.86
63.92
63.33
63.88
63.88
23,700
Oct 8, 2026
62.89
63.48
62.78
63.48
63.48
18,500
Oct 7, 2026
63.74
63.74
63.14
63.37
63.37
24,000
Oct 6, 2026
64.34
64.56
64.17
64.27
64.27
23,600
Oct 5, 2026
64.18
64.43
63.92
64.32
64.32
40,400
Oct 2, 2026
64.81
65.06
64.53
65.03
65.03
23,300
Oct 1, 2026
64.23
64.67
63.68
64.12
64.12
77,100
Sep 30, 2026
66.08
66.08
64.96
65.09
65.09
12,100
Sep 29, 2026
66.52
66.52
65.65
66.08
66.08
17,400
Sep 28, 2026
66.28
66.72
66.05
66.57
66.57
26,000
Sep 25, 2026
65.57
66.20
65.54
66.20
66.20
18,000
Sep 24, 2026
65.92
65.93
65.11
65.40
65.40
38,600
Sep 23, 2026
66.17
66.17
65.46
65.48
65.48
23,000
Sep 22, 2026
66.84
67.09
66.57
66.88
66.88
17,800
Sep 21, 2026
64.58
64.80
63.99
64.62
64.62
47,500
Sep 18, 2026
65.32
65.50
65.12
65.50
65.50
42,100
Sep 17, 2026
66.41
66.48
65.81
65.92
65.92
24,300
Sep 16, 2026
66.68
66.72
65.90
66.35
66.35
13,000
Sep 15, 2026
66.56
66.56
66.17
66.43
66.43
55,100
Sep 14, 2026
66.78
67.24
66.47
66.76
66.76
41,700
Sep 11, 2026
67.15
67.15
66.86
66.90
66.90
20,900
Sep 10, 2026
67.68
67.68
67.15
67.23
67.23
43,600
Sep 9, 2026
68.87
68.90
67.84
67.89
67.89
17,700
Sep 8, 2026
69.82
70.49
69.60
69.94
69.94
16,600
Sep 4, 2026
68.94
69.67
68.77
69.47
69.47
11,200
Sep 3, 2026
70.17
70.22
69.46
69.84
69.84
23,500
Sep 2, 2026
69.37
69.64
69.28
69.64
69.64
16,000
Sep 1, 2026
69.68
69.89
69.34
69.38
69.38
22,000
Aug 31, 2026
71.24
71.24
70.34
70.48
70.48
30,900
Aug 28, 2026
72.10
72.22
71.24
71.49
71.49
11,400
Aug 27, 2026
71.98
72.07
71.57
71.66
71.66
9,300
Aug 26, 2026
73.16
73.26
72.65
72.69
72.69
4,700
Aug 25, 2026
72.61
72.94
72.31
72.94
72.94
6,500
Aug 24, 2026
72.28
72.78
72.07
72.18
72.18
11,600
Aug 21, 2026
72.08
72.44
71.86
72.36
72.36
9,400
Aug 20, 2026
71.03
71.49
71.00
71.09
71.09
11,700
Aug 19, 2026
70.65
71.21
70.57
70.79
70.79
9,100
Aug 18, 2026
64.87
65.08
64.86
64.91
64.91
11,800
Aug 17, 2026
65.60
65.83
65.37
65.59
65.59
16,500
Aug 14, 2026
67.26
67.26
66.61
66.67
66.67
9,000
Aug 13, 2026
67.37
67.37
66.66
66.66
66.66
10,800
Aug 12, 2026
68.18
68.18
67.16
67.20
67.20
11,000
Aug 11, 2026
68.80
69.20
68.42
68.54
68.54
8,100
Aug 10, 2026
68.88
68.88
68.44
68.58
68.58
6,600
Aug 7, 2026
69.37
69.92
69.31
69.55
69.55
7,500
Aug 6, 2026
70.11
70.11
69.15
69.30
69.30
7,100
Aug 5, 2026
69.66
70.03
69.58
69.96
69.96
8,100
Aug 4, 2026
67.92
68.98
67.92
68.90
68.90
11,400
Aug 3, 2026
67.65
67.82
67.17
67.50
67.50
16,000
Jul 31, 2026
65.71
66.01
65.38
65.89
65.89
9,400
Jul 30, 2026
65.60
66.06
65.38
66.06
66.06
18,400
Jul 29, 2026
64.21
64.87
64.18
64.49
64.49
9,900
Jul 28, 2026
64.12
65.37
64.12
65.11
65.11
23,900
Jul 27, 2026
63.51
63.66
63.06
63.30
63.30
32,500
Jul 24, 2026
62.70
63.18
62.44
62.86
62.86
30,000
Jul 23, 2026
62.83
62.93
62.37
62.64
62.64
20,500
Jul 22, 2026
64.30
64.30
63.49
63.56
63.56
9,200
Jul 21, 2026
63.06
63.93
62.83
63.88
63.88
15,600
Jul 20, 2026
64.43
64.50
63.61
63.70
63.70
16,800
Jul 17, 2026
65.39
65.67
64.80
64.93
64.93
11,000
Jul 16, 2026
64.11
64.85
64.11
64.69
64.69
13,200
Jul 15, 2026
64.15
64.85
64.15
64.66
64.66
11,800
Jul 14, 2026
64.35
64.35
63.28
63.34
63.34
25,100
Jul 13, 2026
64.17
64.34
63.46
63.50
63.50
16,600
Jul 10, 2026
64.19
64.79
64.11
64.57
64.57
13,100
Jul 9, 2026
63.94
64.32
63.90
64.07
64.07
13,600
Jul 8, 2026
64.09
64.30
63.34
63.54
63.54
10,000
Jul 7, 2026
66.95
66.95
65.44
65.44
65.44
9,900
Jul 6, 2026
66.41
66.41
65.84
66.18
66.18
7,600
Jul 2, 2026
67.09
67.32
66.62
66.92
66.92
10,000
Jul 1, 2026
66.31
66.47
65.97
66.29
66.29
10,400
Jun 30, 2026
66.77
67.14
66.55
66.75
66.75
13,700
Jun 29, 2026
67.05
67.18
66.65
66.97
66.97
12,600
Jun 26, 2026
66.93
67.33
66.93
67.16
67.16
12,500
Jun 25, 2026
66.59
67.29
66.59
66.81
66.81
13,200
Jun 24, 2026
64.37
66.07
64.37
65.89
65.89
12,400
Jun 23, 2026
64.34
64.59
64.07
64.22
64.22
20,800
Jun 22, 2026
64.24
64.82
64.11
64.58
64.58
18,700
Jun 18, 2026
64.43
65.53
64.43
65.30
65.30
14,900
Jun 17, 2026
65.46
65.83
64.70
64.75
64.75
12,600
Jun 16, 2026
65.13
66.25
65.13
65.43
65.43
21,600
Jun 15, 2026
65.87
66.06
64.77
65.06
65.06
20,700
Jun 12, 2026
64.22
64.72
63.63
64.14
64.14
18,300
Jun 11, 2026
61.83
62.84
61.41
62.84
62.84
35,100
Jun 10, 2026
63.27
63.48
62.67
62.70
62.70
15,700
Jun 9, 2026
63.58
63.85
62.81
63.43
63.43
39,300
Jun 8, 2026
63.28
63.36
62.96
63.17
63.17
40,700
Jun 5, 2026
64.64
64.77
63.34
63.56
63.56
16,700
Jun 4, 2026
65.46
65.46
64.37
64.81
64.81
19,200
Jun 3, 2026
64.28
64.44
63.79
63.91
63.91
19,700
Jun 2, 2026
64.06
64.13
63.58
63.74
63.74
32,500
Jun 1, 2026
63.48
63.80
63.02
63.78
63.78
23,900
May 29, 2026
65.03
65.82
65.03
65.42
65.42
20,900
May 28, 2026
63.84
64.53
63.78
64.34
64.34
23,700
May 27, 2026
65.04
65.28
64.51
64.59
64.59
19,800
May 26, 2026
64.31
64.48
63.92
64.48
64.48
14,400
May 22, 2026
65.00
65.00
64.21
64.24
64.24
11,300
May 21, 2026
64.01
64.87
63.70
64.70
64.70
22,100
May 20, 2026
62.67
64.29
62.49
63.77
63.77
19,300
May 19, 2026
63.64
63.64
62.53
62.54
62.54
29,400
May 18, 2026
63.59
64.38
63.59
64.18
64.18
37,500
May 15, 2026
63.78
64.60
63.39
64.60
64.60
17,200
May 14, 2026
64.99
65.44
64.48
65.09
65.09
24,800
May 13, 2026
64.49
64.54
64.26
64.39
64.39
13,000
May 12, 2026
66.08
66.08
65.23
65.52
65.52
16,000
May 11, 2026
66.49
66.53
65.95
66.01
66.01
13,800
May 8, 2026
67.88
68.23
67.04
68.23
68.23
12,500
May 7, 2026
68.63
68.80
67.55
68.31
68.31
9,600
May 6, 2026
68.24
68.32
67.65
67.88
67.88
10,300
May 5, 2026
65.79
66.34
65.44
66.32
66.32
7,900
May 4, 2026
66.62
66.82
65.49
65.92
65.92
12,000
May 1, 2026
67.60
67.94
67.53
67.53
67.53
7,200
Apr 30, 2026
67.49
67.66
67.34
67.60
67.60
21,800
Apr 29, 2026
67.07
67.07
66.07
66.32
66.32
12,900
Apr 28, 2026
67.58
67.76
67.28
67.76
67.76
12,500
Apr 27, 2026
68.35
68.89
68.07
68.20
68.20
16,300
Apr 24, 2026
67.88
68.18
67.57
68.04
68.04
6,500
Apr 23, 2026
68.08
68.39
67.68
68.01
68.01
15,600
Apr 22, 2026
68.26
68.38
68.05
68.05
68.05
8,500
Apr 21, 2026
69.68
69.68
68.29
68.32
68.32
7,200
Apr 20, 2026
1.612
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
69.88
70.83
69.50
69.72
69.72
11,800
Apr 17, 2026
71.58
73.48
71.58
73.48
71.87
15,100
Apr 16, 2026
69.46
70.01
68.76
68.76
67.25
8,400
Apr 15, 2026
70.18
70.35
69.13
69.76
68.23
8,800
Apr 14, 2026
69.97
70.51
69.67
70.07
68.53
18,500
Apr 13, 2026
68.78
70.17
68.74
70.17
68.63
22,900
Apr 10, 2026
70.79
70.79
69.51
69.93
68.40
20,000
Apr 9, 2026
69.28
69.95
68.90
69.69
68.16
15,400
Apr 8, 2026
70.03
70.03
69.06
69.64
68.11
22,800
Apr 7, 2026
66.46
66.55
65.29
66.46
65.00
39,000
Apr 6, 2026
66.44
67.03
66.06
66.23
64.78
25,400
Apr 2, 2026
65.70
66.58
65.62
66.26
64.81
15,800
Apr 1, 2026
67.38
67.95
67.38
67.52
66.04
17,000
Mar 31, 2026
67.34
67.55
66.25
67.33
65.85
23,700
Mar 30, 2026
66.64
67.57
66.30
66.42
64.96
23,900
Mar 27, 2026
66.74
66.84
66.12
66.25
64.80
15,200
Mar 26, 2026
67.87
68.07
66.82
66.91
65.44
21,500
Mar 25, 2026
68.83
68.83
68.19
68.47
66.97
30,500
Mar 24, 2026
67.43
68.00
67.34
67.60
66.12
40,800
Mar 23, 2026
67.90
69.29
67.50
68.50
67.00
38,500
Mar 20, 2026
67.57
67.57
65.85
66.24
64.79
25,800
Mar 19, 2026
66.86
67.56
66.23
67.15
65.68
20,500
Mar 18, 2026
70.05
70.05
68.64
68.74
67.23
14,800
Mar 17, 2026
70.89
71.00
70.25
70.36
68.82
28,900
Mar 16, 2026
71.49
71.67
70.76
71.09
69.53
36,400
Mar 13, 2026
70.51
70.70
69.93
69.94
68.40
26,700
Mar 12, 2026
71.10
72.02
70.99
71.24
69.68
23,500
Mar 11, 2026
72.85
72.85
71.93
72.55
70.96
13,100
Mar 10, 2026
74.30
74.36
72.72
72.82
71.22
27,300
Mar 9, 2026
72.87
73.94
72.43
73.88
72.26
21,000
Mar 6, 2026
73.45
74.09
73.45
73.93
72.31
16,300
Mar 5, 2026
76.24
76.24
74.85
75.46
73.80
16,300
Mar 4, 2026
78.39
78.39
77.68
78.00
76.29
7,600
Mar 3, 2026
78.18
79.43
78.12
79.25
77.51
11,200
Mar 2, 2026
81.54
81.58
80.45
81.04
79.26
11,400
Feb 27, 2026
84.21
84.36
83.95
84.00
82.16
7,200
Feb 26, 2026
83.09
83.13
82.65
83.05
81.23
5,400
Feb 25, 2026
83.87
83.98
83.09
83.40
81.57
7,600
Feb 24, 2026
84.57
84.91
84.52
84.85
82.99
4,500
Feb 23, 2026
83.63
83.63
83.25
83.43
81.59
3,400
Feb 20, 2026
83.49
84.29
83.47
83.71
81.87
4,800
Feb 19, 2026
82.05
82.75
82.04
82.42
80.61
7,700
Feb 18, 2026
82.66
83.65
82.66
83.49
81.66
6,300
Feb 17, 2026
82.54
83.98
82.54
83.98
82.14
3,500
Feb 13, 2026
82.49
83.21
82.49
83.06
81.24
4,700
Feb 12, 2026
82.29
82.39
81.78
82.32
80.51
5,600
Feb 11, 2026
82.51
82.73
82.42
82.65
80.84
3,600
Feb 10, 2026
82.35
82.71
82.35
82.54
80.73
8,100
Feb 9, 2026
81.18
81.51
81.16
81.51
79.72
5,500
Feb 6, 2026
80.05
80.62
80.05
80.62
78.85
3,900
Feb 5, 2026
79.08
79.92
79.02
79.61
77.86
5,900
Feb 4, 2026
79.47
79.57
79.08
79.39
77.65
6,100
Feb 3, 2026
76.78
76.78
76.48
76.66
74.98
5,800
Feb 2, 2026
76.54
76.54
76.23
76.53
74.85
8,300
Jan 30, 2026
76.80
76.80
76.12
76.15
74.48
7,400
Jan 29, 2026
77.09
77.30
76.54
77.21
75.52
5,200
Jan 28, 2026
77.68
77.68
77.15
77.44
75.74
9,700
Jan 27, 2026
77.49
78.21
77.49
78.21
76.49
4,700
Jan 26, 2026
77.07
77.09
76.69
76.71
75.03
7,300
Jan 23, 2026
75.10
76.29
75.09
76.29
74.62
6,700
Jan 22, 2026
75.92
76.08
75.81
76.04
74.37
10,900
Jan 21, 2026
76.05
76.05
75.09
75.55
73.89
16,500
Jan 20, 2026
75.91
76.25
75.84
75.99
74.32
9,000
Jan 16, 2026
77.01
77.01
76.21
76.75
75.06
9,100
Jan 15, 2026
74.94
76.35
74.94
76.08
74.41
8,000
Jan 14, 2026
79.17
79.65
79.07
79.65
77.90
6,400
Jan 13, 2026
79.21
79.21
78.97
79.02
77.29
5,000
Jan 12, 2026
80.33
80.33
79.84
79.90
78.15
3,100
Jan 9, 2026
79.41
79.99
79.28
79.92
78.16
3,800
Jan 8, 2026
79.26
79.88
79.26
79.51
77.77
6,100
Jan 7, 2026
80.36
80.36
79.45
79.73
77.98
4,400
Jan 6, 2026
78.24
78.44
77.70
78.09
76.38
4,000
Jan 5, 2026
77.15
77.87
77.15
77.86
76.15
5,300
Jan 2, 2026
78.51
78.57
78.44
78.44
76.72
4,900
Dec 31, 2025
77.99
78.25
77.75
78.25
76.53
3,700
Dec 30, 2025
78.22
78.56
77.90
78.20
76.48
2,800
Dec 29, 2025
78.27
78.27
77.71
78.11
76.40
6,300
Dec 26, 2025
79.40
79.84
78.50
78.50
76.78
2,700
Dec 24, 2025
78.90
79.35
78.82
78.91
77.18
2,600
Dec 23, 2025
78.18
78.24
77.85
78.24
76.52
6,400
Dec 22, 2025
77.98
78.25
77.90
78.19
76.47
4,500
Dec 19, 2025
78.07
78.14
77.74
77.79
76.08
5,400
Dec 18, 2025
77.96
78.31
77.96
78.14
76.43
5,500
Dec 17, 2025
77.12
77.83
77.12
77.25
75.56
5,500
Dec 16, 2025
78.35
78.35
77.89
78.10
76.39
5,600
Dec 15, 2025
77.84
77.93
77.45
77.74
76.03
12,300
Dec 12, 2025
77.61
77.61
77.22
77.34
75.64
3,300
Dec 11, 2025
77.37
77.68
77.19
77.28
75.58
5,700
Dec 10, 2025
75.67
76.63
75.67
76.43
74.75
5,800
Dec 9, 2025
76.29
76.32
75.74
75.81
74.15
5,300
Dec 8, 2025
77.09
77.22
76.50
76.54
74.86
21,900
Dec 5, 2025
77.47
77.59
77.37
77.48
75.78
5,600
Dec 4, 2025
76.96
77.58
76.93
77.14
75.45
6,400
Dec 3, 2025
77.33
77.33
76.87
77.17
75.48
6,700
Dec 2, 2025
77.24
77.24
76.66
76.79
75.11
8,700
Dec 1, 2025
77.20
77.81
77.20
77.50
75.80
7,600
Nov 28, 2025
77.88
77.91
77.77
77.89
76.18
1,500
Nov 26, 2025
77.30
78.12
77.23
78.07
76.36
4,600
Nov 25, 2025
76.57
77.78
76.57
77.56
75.86
15,300
Nov 24, 2025
76.78
77.24
76.46
76.57
74.89
10,800
Nov 21, 2025
77.11
77.69
76.68
77.59
75.89
8,400
Nov 20, 2025
76.17
76.33
75.27
75.30
73.64
11,600
Nov 19, 2025
76.26
76.26
75.72
75.92
74.25
7,800
Nov 18, 2025
75.65
75.81
75.11
75.50
73.85
6,300
Nov 17, 2025
77.98
77.98
77.15
77.15
75.46
11,700
Nov 14, 2025
79.39
79.39
79.06
79.10
77.36
2,900
Nov 13, 2025
80.17
80.73
80.05
80.24
78.48
5,000
Nov 12, 2025
81.10
81.47
80.93
81.00
79.23
12,800
Nov 11, 2025
79.85
79.85
79.52
79.73
77.98
3,200
Nov 10, 2025
78.21
78.67
78.04
78.67
76.94
5,400
Nov 7, 2025
76.71
77.91
76.71
77.91
76.20
6,800
Nov 6, 2025
76.54
77.30
76.45
77.28
75.59
7,700
Nov 5, 2025
76.12
76.56
76.12
76.29
74.62
6,100
Nov 4, 2025
74.61
75.73
74.61
75.50
73.85
12,900
Nov 3, 2025
73.08
73.86
72.57
73.26
71.65
11,600
Oct 31, 2025
73.01
73.20
72.83
73.20
71.59
11,800
