Geberit AG (LON:0QQ2)
London · Delayed Price · Currency is GBP · Price in CHF 549.10
-6.10 (-1.10%)
Aug 12, 2026, 4:30 PM GMT
LON:0QQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 552.40 | 561.20 | 552.40 | 555.20 | 555.20 | -0.70% | 2,469 |
| Aug 10, 2026 | 561.20 | 562.60 | 554.60 | 559.11 | 559.11 | -0.52% | 8,617 |
| Aug 7, 2026 | 561.80 | 566.40 | 558.12 | 562.04 | 562.04 | -1.23% | 3,357 |
| Aug 6, 2026 | 566.10 | 571.40 | 563.40 | 569.01 | 569.01 | 0.56% | 7,165 |
| Aug 5, 2026 | 558.50 | 566.60 | 559.00 | 565.86 | 565.86 | 3.16% | 6,115 |
| Aug 4, 2026 | 545.40 | 556.40 | 544.40 | 548.51 | 548.51 | 0.36% | 13,302 |
| Aug 3, 2026 | 532.90 | 548.80 | 531.00 | 546.57 | 546.57 | 2.71% | 5,975 |
| Jul 31, 2026 | 532.50 | 534.70 | 530.00 | 532.15 | 532.15 | -0.02% | 55,143 |
| Jul 30, 2026 | 531.20 | 533.60 | 528.00 | 532.27 | 532.27 | 1.05% | 10,062 |
| Jul 29, 2026 | 530.00 | 532.40 | 524.80 | 526.74 | 526.74 | -0.78% | 150,023 |
| Jul 28, 2026 | 523.40 | 534.20 | 523.40 | 530.88 | 530.88 | 2.05% | 17,549 |
| Jul 27, 2026 | 517.10 | 522.40 | 505.60 | 520.20 | 520.20 | 1.23% | 4,909 |
| Jul 24, 2026 | 510.85 | 514.60 | 508.60 | 513.87 | 513.86 | 0.60% | 16,341 |
| Jul 23, 2026 | 520.20 | 521.60 | 510.00 | 510.80 | 510.80 | -1.86% | 39,451 |
| Jul 22, 2026 | 515.20 | 523.10 | 513.40 | 520.48 | 520.48 | 1.54% | 8,103 |
| Jul 21, 2026 | 518.30 | 521.60 | 510.30 | 512.60 | 512.60 | -1.32% | 25,469 |
| Jul 20, 2026 | 520.20 | 522.80 | 516.20 | 519.48 | 519.48 | -1.23% | 74,073 |
| Jul 17, 2026 | 522.40 | 531.00 | 520.00 | 525.97 | 525.97 | 1.38% | 11,749 |
| Jul 16, 2026 | 519.10 | 524.40 | 517.40 | 518.80 | 518.80 | 0.30% | 31,114 |
| Jul 15, 2026 | 512.05 | 524.00 | 509.80 | 517.24 | 517.24 | 0.37% | 24,177 |
| Jul 14, 2026 | 516.30 | 521.60 | 512.20 | 515.35 | 515.35 | -0.73% | 21,603 |
| Jul 13, 2026 | 519.10 | 522.60 | 516.28 | 519.12 | 519.12 | 0.72% | 1,783 |
| Jul 10, 2026 | 519.30 | 529.60 | 515.20 | 515.41 | 515.41 | -0.29% | 5,446 |
| Jul 9, 2026 | 519.10 | 520.00 | 508.60 | 516.92 | 516.92 | 0.43% | 12,795 |
| Jul 8, 2026 | 531.20 | 533.80 | 513.00 | 514.70 | 514.70 | -4.35% | 8,286 |
| Jul 7, 2026 | 536.00 | 543.70 | 525.00 | 538.12 | 538.12 | 0.19% | 29,934 |
| Jul 6, 2026 | 543.30 | 546.00 | 531.80 | 537.10 | 537.09 | -0.87% | 25,852 |
| Jul 3, 2026 | 538.80 | 544.60 | 539.60 | 541.80 | 541.80 | 0.62% | 3,397 |
| Jul 2, 2026 | 535.50 | 541.20 | 534.80 | 538.49 | 538.49 | 0.44% | 27,784 |
| Jul 1, 2026 | 539.80 | 540.00 | 533.40 | 536.13 | 536.13 | -1.08% | 34,471 |
| Jun 30, 2026 | 541.30 | 543.00 | 539.20 | 541.96 | 541.96 | - | 6,097 |
| Jun 29, 2026 | 543.10 | 543.80 | 538.80 | 541.94 | 541.94 | -0.40% | 47,346 |
| Jun 26, 2026 | 541.30 | 549.00 | 540.00 | 544.11 | 544.11 | 0.39% | 38,521 |
| Jun 25, 2026 | 538.80 | 546.00 | 537.20 | 542.01 | 542.01 | 1.27% | 4,193 |
| Jun 24, 2026 | 518.10 | 536.20 | 517.00 | 535.21 | 535.21 | 2.80% | 26,136 |
| Jun 23, 2026 | 519.10 | 523.00 | 517.60 | 520.65 | 520.65 | -0.22% | 25,561 |
| Jun 22, 2026 | 522.00 | 524.40 | 515.80 | 521.79 | 521.79 | -0.91% | 19,023 |
| Jun 19, 2026 | 526.70 | 528.60 | 524.80 | 526.60 | 526.60 | 1.54% | 71,244 |
| Jun 18, 2026 | 522.80 | 527.00 | 515.80 | 518.61 | 518.61 | -0.57% | 15,124 |
| Jun 17, 2026 | 521.40 | 523.40 | 518.40 | 521.60 | 521.60 | 0.73% | 21,925 |
| Jun 16, 2026 | 520.80 | 524.80 | 516.40 | 517.81 | 517.81 | -1.10% | 12,462 |
| Jun 15, 2026 | 518.50 | 527.00 | 515.00 | 523.55 | 523.55 | 3.03% | 6,366 |
| Jun 12, 2026 | 499.80 | 516.60 | 488.10 | 508.15 | 508.15 | 2.97% | 41,398 |
| Jun 11, 2026 | 500.70 | 503.00 | 491.80 | 493.47 | 493.47 | -2.07% | 30,787 |
| Jun 10, 2026 | 509.50 | 509.60 | 501.00 | 503.90 | 503.90 | 0.30% | 408,932 |
| Jun 9, 2026 | 503.10 | 510.40 | 502.00 | 502.40 | 502.40 | -0.41% | 71,491 |
| Jun 8, 2026 | 502.85 | 509.80 | 500.40 | 504.46 | 504.46 | -0.92% | 6,438 |
| Jun 5, 2026 | 512.80 | 517.60 | 500.60 | 509.15 | 509.15 | -1.51% | 10,850 |
| Jun 4, 2026 | 508.95 | 518.00 | 508.60 | 516.95 | 516.95 | 1.80% | 13,266 |
| Jun 3, 2026 | 505.45 | 511.50 | 504.90 | 507.83 | 507.83 | 0.88% | 10,475 |