Geberit AG (GBERF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:20AM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 540.88 | 540.88 | 540.88 | 540.88 | 540.88 | - |
| 25 Apr 2024 | 540.88 | 540.88 | 540.88 | 540.88 | 540.88 | - |
| 24 Apr 2024 | 540.88 | 540.88 | 540.88 | 540.88 | 540.88 | - |
| 23 Apr 2024 | 540.88 | 540.88 | 540.88 | 540.88 | 540.88 | 200 |
| 22 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| 19 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | - |
| 19 Apr 2024 | 13.921 Dividend | |||||
| 18 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 17 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 16 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 15 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 12 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 11 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 10 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 09 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 08 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 05 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 04 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 03 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 02 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 01 Apr 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 28 Mar 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 27 Mar 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 570.08 | - |
| 26 Mar 2024 | 584.16 | 584.16 | 584.00 | 584.00 | 570.08 | 100 |
| 25 Mar 2024 | 589.60 | 589.60 | 589.60 | 589.60 | 575.55 | - |
| 22 Mar 2024 | 589.60 | 589.60 | 589.60 | 589.60 | 575.55 | - |
| 21 Mar 2024 | 589.60 | 589.60 | 589.60 | 589.60 | 575.55 | - |
| 20 Mar 2024 | 589.60 | 589.60 | 589.60 | 589.60 | 575.55 | - |
| 19 Mar 2024 | 589.60 | 589.60 | 589.60 | 589.60 | 575.55 | - |
| 18 Mar 2024 | 586.90 | 589.60 | 586.90 | 589.60 | 575.55 | 100 |
| 15 Mar 2024 | 587.00 | 587.00 | 587.00 | 587.00 | 573.01 | - |
| 14 Mar 2024 | 587.00 | 587.00 | 587.00 | 587.00 | 573.01 | 100 |
| 13 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 12 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 11 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 08 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 07 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 06 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 05 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 04 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | 100 |
| 01 Mar 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 29 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 28 Feb 2024 | 578.04 | 578.04 | 578.00 | 578.00 | 564.22 | 100 |
| 27 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 547.64 | - |
| 26 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 547.64 | - |
| 23 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 547.64 | - |
| 22 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 547.64 | - |
| 21 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 547.64 | - |
| 20 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 547.64 | - |
| 16 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 547.64 | - |
| 15 Feb 2024 | 561.01 | 561.01 | 561.01 | 561.01 | 547.64 | - |
| 14 Feb 2024 | 561.00 | 561.01 | 561.00 | 561.01 | 547.64 | 100 |
| 13 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 12 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 09 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 08 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 07 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 06 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 05 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 02 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 01 Feb 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 31 Jan 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | - |
| 30 Jan 2024 | 578.00 | 578.00 | 578.00 | 578.00 | 564.22 | 100 |
| 29 Jan 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 558.37 | - |
| 26 Jan 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 558.37 | - |
| 25 Jan 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 558.37 | 100 |
| 24 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 23 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 22 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 19 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 18 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 17 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 16 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 12 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 11 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 10 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 09 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 08 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 05 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 04 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 03 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 02 Jan 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 29 Dec 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 28 Dec 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 27 Dec 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 26 Dec 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 610.10 | - |
| 22 Dec 2023 | 631.00 | 633.61 | 622.97 | 625.00 | 610.10 | 100 |
| 21 Dec 2023 | 610.90 | 610.90 | 610.90 | 610.90 | 596.34 | 100 |
| 20 Dec 2023 | 618.63 | 618.63 | 618.63 | 618.63 | 603.88 | 100 |
| 19 Dec 2023 | 614.00 | 614.00 | 614.00 | 614.00 | 599.36 | 200 |
| 18 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 571.06 | - |
| 15 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 571.06 | - |
| 14 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 571.06 | - |
| 13 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 571.06 | 5,700 |
| 12 Dec 2023 | 585.00 | 585.00 | 585.00 | 585.00 | 571.06 | 100 |
| 11 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 561.29 | 100 |
| 08 Dec 2023 | 566.69 | 566.69 | 566.69 | 566.69 | 553.18 | 100 |
| 07 Dec 2023 | 549.00 | 549.00 | 549.00 | 549.00 | 535.91 | - |
| 06 Dec 2023 | 549.00 | 549.00 | 549.00 | 549.00 | 535.91 | - |
| 05 Dec 2023 | 549.00 | 549.00 | 549.00 | 549.00 | 535.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.