Geberit AG (LON:0QQ2)
London · Delayed Price · Currency is GBP · Price in CHF 598.61
-0.59 (-0.10%)
At close: Sep 12, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 600.60 | 603.60 | 597.40 | 598.61 | 598.61 | -0.10% | 5,948 |
| Sep 11, 2025 | 599.70 | 603.20 | 596.80 | 599.20 | 599.20 | 0.17% | 13,171 |
| Sep 10, 2025 | 599.70 | 599.80 | 596.60 | 598.20 | 598.20 | -0.83% | 7,754 |
| Sep 9, 2025 | 604.50 | 605.20 | 597.80 | 603.21 | 603.21 | 0.13% | 10,951 |
| Sep 8, 2025 | 599.70 | 603.80 | 597.40 | 602.40 | 602.40 | 1.50% | 10,695 |
| Sep 5, 2025 | 589.90 | 600.20 | 590.00 | 593.50 | 593.50 | 0.76% | 9,524 |
| Sep 4, 2025 | 580.30 | 592.80 | 580.60 | 589.02 | 589.02 | 1.71% | 86,586 |
| Sep 3, 2025 | 580.30 | 581.46 | 576.00 | 579.14 | 579.14 | -0.15% | 9,739 |
| Sep 2, 2025 | 586.60 | 587.20 | 576.40 | 580.01 | 580.01 | -1.21% | 15,647 |
| Sep 1, 2025 | 586.80 | 587.40 | 584.86 | 587.11 | 587.11 | -0.35% | 9,935 |
| Aug 29, 2025 | 591.70 | 592.20 | 585.40 | 589.16 | 589.16 | -0.79% | 14,875 |
| Aug 28, 2025 | 596.70 | 596.80 | 591.40 | 593.86 | 593.86 | -0.34% | 2,194 |
| Aug 27, 2025 | 599.30 | 600.00 | 593.40 | 595.87 | 595.87 | -1.15% | 3,039 |
| Aug 26, 2025 | 599.50 | 604.80 | 598.80 | 602.80 | 602.80 | - | 23,698 |
| Aug 25, 2025 | 605.40 | 605.60 | 600.40 | 602.80 | 602.80 | -0.31% | 631 |
| Aug 22, 2025 | 598.90 | 607.20 | 596.60 | 604.70 | 604.70 | -0.18% | 5,826 |
| Aug 21, 2025 | 606.90 | 608.74 | 601.80 | 605.78 | 605.78 | -1.99% | 9,753 |
| Aug 20, 2025 | 617.00 | 624.90 | 588.00 | 618.05 | 618.05 | -2.04% | 7,479 |
| Aug 19, 2025 | 628.50 | 635.00 | 625.20 | 630.92 | 630.92 | 0.68% | 13,470 |
| Aug 18, 2025 | 634.60 | 635.00 | 621.10 | 626.65 | 626.65 | -1.67% | 8,761 |
| Aug 15, 2025 | 641.00 | 641.80 | 635.40 | 637.31 | 637.31 | -0.53% | 1,268 |
| Aug 14, 2025 | 641.00 | 644.90 | 638.00 | 640.68 | 640.68 | 0.52% | 2,380 |
| Aug 13, 2025 | 643.80 | 645.00 | 633.60 | 637.35 | 637.35 | -0.19% | 1,751 |
| Aug 12, 2025 | 640.00 | 641.40 | 636.00 | 638.56 | 638.56 | -0.32% | 9,976 |
| Aug 11, 2025 | 644.70 | 646.80 | 637.20 | 640.64 | 640.64 | -0.86% | 2,817 |
| Aug 8, 2025 | 647.50 | 653.00 | 642.40 | 646.18 | 646.18 | - | 2,498 |
| Aug 7, 2025 | 627.60 | 653.40 | 626.80 | 646.19 | 646.19 | 2.82% | 15,270 |
| Aug 6, 2025 | 632.80 | 635.60 | 623.80 | 628.46 | 628.46 | -0.48% | 5,195 |
| Aug 5, 2025 | 633.60 | 633.60 | 628.40 | 631.48 | 631.48 | 1.00% | 2,376 |
| Aug 4, 2025 | 609.80 | 629.40 | 608.80 | 625.25 | 625.25 | -0.66% | 4,883 |
| Jul 31, 2025 | 625.80 | 633.40 | 624.00 | 629.40 | 629.40 | 0.05% | 4,132 |
| Jul 30, 2025 | 624.00 | 631.60 | 623.80 | 629.10 | 629.10 | 0.86% | 7,494 |
| Jul 29, 2025 | 626.40 | 626.40 | 621.60 | 623.74 | 623.74 | -0.63% | 5,329 |
| Jul 28, 2025 | 632.60 | 633.80 | 622.40 | 627.73 | 627.73 | 0.65% | 7,062 |
| Jul 25, 2025 | 627.60 | 628.20 | 621.40 | 623.64 | 623.64 | -0.70% | 4,312 |
| Jul 24, 2025 | 627.60 | 631.40 | 624.80 | 628.02 | 628.02 | 1.40% | 14,242 |
| Jul 23, 2025 | 615.10 | 622.10 | 614.00 | 619.33 | 619.33 | 0.98% | 3,503 |
| Jul 22, 2025 | 615.30 | 616.20 | 610.00 | 613.32 | 613.32 | -0.69% | 10,442 |
| Jul 21, 2025 | 622.30 | 624.90 | 616.20 | 617.60 | 617.60 | -0.64% | 4,788 |
| Jul 18, 2025 | 620.30 | 622.00 | 610.80 | 621.60 | 621.60 | 0.52% | 4,528 |
| Jul 17, 2025 | 615.30 | 621.40 | 613.40 | 618.40 | 618.40 | 1.40% | 3,513 |
| Jul 16, 2025 | 610.60 | 614.40 | 608.90 | 609.87 | 609.87 | -0.80% | 1,545 |
| Jul 15, 2025 | 618.20 | 620.00 | 613.80 | 614.80 | 614.80 | -0.28% | 2,251 |
| Jul 14, 2025 | 617.80 | 618.40 | 614.00 | 616.55 | 616.55 | -0.90% | 214,330 |
| Jul 11, 2025 | 624.00 | 627.40 | 619.40 | 622.14 | 622.14 | -0.12% | 2,032 |
| Jul 10, 2025 | 614.70 | 628.40 | 614.60 | 622.88 | 622.88 | 2.31% | 3,630 |
| Jul 9, 2025 | 609.80 | 613.60 | 601.80 | 608.80 | 608.80 | 0.32% | 1,680 |
| Jul 8, 2025 | 611.20 | 612.80 | 605.00 | 606.85 | 606.85 | -0.52% | 5,702 |
| Jul 7, 2025 | 612.10 | 612.80 | 609.20 | 610.00 | 610.00 | -0.03% | 1,913 |
| Jul 4, 2025 | 612.30 | 614.60 | 609.20 | 610.20 | 610.20 | -0.93% | 2,268 |