Geberit AG (LON:0QQ2)
London · Delayed Price · Currency is GBP · Price in CHF 506.40
-8.20 (-1.59%)
May 13, 2026, 5:13 PM GMT
LON:0QQ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 511.70 | 515.40 | 502.60 | 503.30 | 503.30 | -1.83% | 36,859 |
| May 12, 2026 | 514.60 | 518.20 | 509.80 | 512.70 | 512.70 | -0.49% | 17,520 |
| May 11, 2026 | 521.80 | 523.60 | 514.30 | 515.20 | 515.20 | -1.66% | 5,264 |
| May 8, 2026 | 531.00 | 532.20 | 523.30 | 523.90 | 523.90 | -1.98% | 4,167 |
| May 7, 2026 | 530.20 | 542.60 | 528.60 | 534.47 | 534.47 | 1.59% | 39,557 |
| May 6, 2026 | 521.40 | 542.20 | 520.80 | 526.10 | 526.10 | 1.47% | 123,671 |
| May 5, 2026 | 533.50 | 534.00 | 511.80 | 518.50 | 518.50 | -2.16% | 109,428 |
| May 4, 2026 | 532.00 | 532.00 | 518.00 | 529.98 | 529.98 | 0.97% | 21,980 |
| Apr 30, 2026 | 524.70 | 531.20 | 522.80 | 524.90 | 524.90 | -0.84% | 19,157 |
| Apr 29, 2026 | 532.70 | 536.00 | 525.60 | 529.35 | 529.35 | -0.93% | 11,379 |
| Apr 28, 2026 | 536.20 | 537.40 | 532.20 | 534.29 | 534.29 | -0.26% | 11,998 |
| Apr 27, 2026 | 533.70 | 538.20 | 532.60 | 535.68 | 535.68 | 0.54% | 5,143 |
| Apr 24, 2026 | 533.10 | 537.80 | 521.00 | 532.80 | 532.80 | -0.46% | 60,267 |
| Apr 23, 2026 | 533.50 | 537.80 | 530.00 | 535.25 | 535.25 | 0.20% | 8,973 |
| Apr 22, 2026 | 542.90 | 544.60 | 533.20 | 534.20 | 534.20 | -1.85% | 23,385 |
| Apr 21, 2026 | 546.40 | 548.00 | 538.60 | 544.27 | 544.27 | -0.55% | 20,063 |
| Apr 20, 2026 | 552.60 | 560.80 | 541.60 | 547.29 | 547.29 | -2.46% | 17,468 |
| Apr 17, 2026 | 534.10 | 561.60 | 533.20 | 561.11 | 561.11 | 3.48% | 20,597 |
| Apr 16, 2026 | 546.40 | 548.40 | 541.89 | 542.23 | 529.41 | -0.88% | 3,523 |
| Apr 15, 2026 | 547.60 | 549.40 | 542.60 | 547.03 | 534.10 | 0.03% | 127,263 |
| Apr 14, 2026 | 545.60 | 549.60 | 543.80 | 546.88 | 533.96 | 0.61% | 5,470 |
| Apr 13, 2026 | 547.40 | 548.80 | 541.60 | 543.59 | 530.74 | -1.50% | 44,196 |
| Apr 10, 2026 | 551.30 | 560.40 | 549.20 | 551.86 | 538.81 | 0.50% | 34,236 |
| Apr 9, 2026 | 550.10 | 561.80 | 539.00 | 549.09 | 536.11 | -0.44% | 100,860 |
| Apr 8, 2026 | 550.50 | 558.00 | 525.00 | 551.50 | 538.46 | 5.07% | 85,462 |
| Apr 7, 2026 | 533.50 | 535.20 | 524.00 | 524.89 | 512.49 | -1.03% | 70,773 |
| Apr 2, 2026 | 532.30 | 537.40 | 523.80 | 530.37 | 517.83 | -1.25% | 41,579 |
| Apr 1, 2026 | 544.20 | 545.60 | 530.50 | 537.05 | 524.36 | -0.40% | 129,141 |
| Mar 31, 2026 | 538.00 | 550.20 | 532.52 | 539.20 | 526.45 | 0.78% | 15,720 |
| Mar 30, 2026 | 532.50 | 537.20 | 529.40 | 535.00 | 522.36 | 0.51% | 10,743 |
| Mar 27, 2026 | 536.00 | 537.80 | 529.20 | 532.29 | 519.71 | -0.97% | 14,245 |
| Mar 26, 2026 | 542.30 | 544.80 | 537.00 | 537.52 | 524.82 | -0.87% | 12,410 |
| Mar 25, 2026 | 543.30 | 545.20 | 540.50 | 542.22 | 529.40 | 1.21% | 8,372 |
| Mar 24, 2026 | 538.00 | 538.20 | 531.20 | 535.72 | 523.06 | 3.71% | 57,029 |
| Mar 23, 2026 | 522.00 | 543.20 | 515.80 | 516.55 | 504.34 | -2.91% | 24,787 |
| Mar 20, 2026 | 530.40 | 534.60 | 525.60 | 532.01 | 519.43 | -1.07% | 82,869 |
| Mar 19, 2026 | 546.40 | 547.80 | 527.10 | 537.78 | 525.07 | -2.17% | 25,704 |
| Mar 18, 2026 | 555.80 | 559.80 | 548.10 | 549.69 | 536.70 | -1.03% | 19,424 |
| Mar 17, 2026 | 556.70 | 560.80 | 545.60 | 555.41 | 542.28 | -0.78% | 15,725 |
| Mar 16, 2026 | 554.20 | 564.80 | 553.40 | 559.80 | 546.57 | 0.82% | 53,886 |
| Mar 13, 2026 | 560.00 | 565.00 | 551.00 | 555.27 | 542.15 | 0.18% | 4,962 |
| Mar 12, 2026 | 563.00 | 566.00 | 550.00 | 554.27 | 541.17 | -2.25% | 42,265 |
| Mar 11, 2026 | 570.00 | 579.00 | 557.40 | 567.03 | 553.63 | -1.28% | 378,391 |
| Mar 10, 2026 | 581.10 | 583.60 | 571.94 | 574.36 | 560.78 | 1.67% | 35,078 |
| Mar 9, 2026 | 565.30 | 568.50 | 559.20 | 564.91 | 551.56 | -2.40% | 58,839 |
| Mar 6, 2026 | 589.70 | 593.80 | 572.91 | 578.81 | 565.13 | -2.11% | 4,251 |
| Mar 5, 2026 | 608.80 | 612.60 | 588.00 | 591.27 | 577.29 | -3.29% | 14,160 |
| Mar 4, 2026 | 616.40 | 619.80 | 606.20 | 611.41 | 596.96 | -0.49% | 14,380 |
| Mar 3, 2026 | 625.80 | 628.47 | 610.00 | 614.41 | 599.89 | -3.59% | 34,241 |
| Mar 2, 2026 | 638.30 | 640.00 | 630.20 | 637.27 | 622.21 | -1.33% | 9,209 |