Geberit AG (LON:0QQ2)
London · Delayed Price · Currency is GBP · Price in CHF 648.28
+2.09 (0.32%)
At close: Aug 8, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 647.50 | 653.00 | 642.40 | 648.28 | 648.28 | 0.32% | 2,480 |
| 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 |
| Jul 3, 2025 | 619.00 | 619.60 | 614.40 | 615.90 | 615.90 | -0.44% | 7,626 |
| Jul 2, 2025 | 624.80 | 626.80 | 618.20 | 618.60 | 618.60 | -0.83% | 1,969 |
| Jul 1, 2025 | 622.70 | 624.90 | 615.00 | 623.80 | 623.80 | -0.03% | 28,642 |
| Jun 30, 2025 | 632.60 | 633.80 | 621.44 | 624.00 | 624.00 | -0.64% | 7,220 |
| Jun 27, 2025 | 619.80 | 628.40 | 619.60 | 628.00 | 628.00 | 1.65% | 97,210 |
| Jun 26, 2025 | 619.40 | 621.80 | 615.60 | 617.80 | 617.80 | -0.35% | 1,965 |
| Jun 25, 2025 | 623.70 | 625.40 | 618.70 | 620.00 | 620.00 | -1.02% | 1,675 |
| Jun 24, 2025 | 633.80 | 635.00 | 622.60 | 626.36 | 626.36 | 0.96% | 28,291 |
| Jun 23, 2025 | 616.60 | 625.34 | 615.00 | 620.40 | 620.40 | 0.09% | 2,915 |
| Jun 20, 2025 | 620.90 | 622.20 | 617.30 | 619.87 | 619.87 | 0.24% | 13,802 |
| Jun 19, 2025 | 619.40 | 620.60 | 615.00 | 618.38 | 618.38 | -0.69% | 4,887 |
| Jun 18, 2025 | 627.80 | 639.00 | 619.20 | 622.68 | 622.68 | -1.08% | 32,149 |
| Jun 17, 2025 | 630.10 | 639.00 | 625.70 | 629.48 | 629.48 | -1.15% | 21,533 |
| Jun 16, 2025 | 637.50 | 640.80 | 634.20 | 636.83 | 636.83 | -0.49% | 5,164 |
| Jun 13, 2025 | 638.90 | 644.00 | 633.80 | 639.96 | 639.96 | -0.88% | 51,985 |
| Jun 12, 2025 | 641.20 | 647.80 | 637.60 | 645.64 | 645.64 | 0.24% | 29,994 |
| Jun 11, 2025 | 637.50 | 645.00 | 638.40 | 644.07 | 644.07 | 0.85% | 38,036 |
| Jun 10, 2025 | 636.50 | 640.00 | 632.00 | 638.66 | 638.66 | 0.15% | 84,632 |
| Jun 6, 2025 | 636.70 | 639.20 | 635.80 | 637.70 | 637.70 | 0.20% | 493 |
| Jun 5, 2025 | 631.70 | 639.20 | 630.80 | 636.43 | 636.43 | 1.21% | 26,998 |
| Jun 4, 2025 | 623.50 | 631.80 | 621.80 | 628.82 | 628.82 | 1.42% | 5,129 |
| Jun 3, 2025 | 621.30 | 622.20 | 617.40 | 620.04 | 620.04 | 0.47% | 6,010 |
| Jun 2, 2025 | 611.40 | 622.00 | 609.60 | 617.15 | 617.15 | 0.09% | 10,055 |
| May 30, 2025 | 610.80 | 618.80 | 610.00 | 616.59 | 616.59 | 0.53% | 7,190 |
| May 28, 2025 | 605.50 | 617.00 | 605.00 | 613.36 | 613.36 | 1.22% | 19,352 |