Geberit AG (LON:0QQ2)
London · Delayed Price · Currency is GBP · Price in CHF 542.10
+1.00 (0.18%)
Sep 25, 2026, 4:20 PM GMT
LON:0QQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 547.20 | 547.20 | 542.40 | 542.10 | 542.10 | -0.07% | 1,579 |
| Sep 24, 2026 | 540.90 | 547.60 | 539.90 | 542.50 | 542.50 | -0.02% | 11,094 |
| Sep 23, 2026 | 549.30 | 549.20 | 541.20 | 542.60 | 542.60 | -1.20% | 731 |
| Sep 22, 2026 | 533.50 | 550.60 | 533.00 | 549.20 | 549.20 | 3.51% | 21,655 |
| Sep 21, 2026 | 542.30 | 543.20 | 526.60 | 530.60 | 530.60 | -1.56% | 3,452 |
| Sep 18, 2026 | 543.70 | 546.00 | 537.80 | 539.00 | 539.00 | -1.24% | 11,187 |
| Sep 17, 2026 | 545.20 | 548.80 | 541.10 | 545.76 | 545.76 | 0.20% | 2,936 |
| Sep 16, 2026 | 544.40 | 547.20 | 532.80 | 544.69 | 544.69 | 0.33% | 5,740 |
| Sep 15, 2026 | 542.10 | 545.40 | 537.80 | 542.89 | 542.89 | -0.63% | 14,083 |
| Sep 14, 2026 | 544.60 | 549.20 | 543.60 | 546.33 | 546.33 | -0.08% | 15,037 |
| Sep 11, 2026 | 546.60 | 550.40 | 546.40 | 546.76 | 546.75 | -0.23% | 8,069 |
| Sep 10, 2026 | 552.00 | 554.00 | 545.20 | 548.01 | 548.01 | -1.11% | 13,967 |
| Sep 9, 2026 | 568.00 | 574.00 | 550.60 | 554.17 | 554.17 | -2.16% | 37,480 |
| Sep 8, 2026 | 563.20 | 570.20 | 562.00 | 566.39 | 566.39 | 0.34% | 7,311 |
| Sep 7, 2026 | 560.20 | 566.40 | 559.80 | 564.46 | 564.46 | 0.36% | 9,395 |
| Sep 4, 2026 | 565.30 | 568.20 | 557.46 | 562.42 | 562.42 | -0.50% | 8,308 |
| Sep 3, 2026 | 563.80 | 567.20 | 561.80 | 565.24 | 565.24 | -0.03% | 15,118 |
| Sep 2, 2026 | 560.60 | 566.10 | 558.40 | 565.43 | 565.43 | 0.22% | 5,082 |
| Sep 1, 2026 | 572.50 | 575.00 | 561.60 | 564.20 | 564.20 | -1.04% | 5,062 |
| Aug 31, 2026 | 582.00 | 582.00 | 570.11 | 570.11 | 570.11 | -1.43% | 7,447 |
| Aug 28, 2026 | 578.00 | 582.60 | 577.00 | 578.40 | 578.40 | 0.02% | 22,268 |
| Aug 27, 2026 | 584.00 | 585.60 | 576.40 | 578.26 | 578.26 | -1.44% | 10,407 |
| Aug 26, 2026 | 581.90 | 590.60 | 580.00 | 586.69 | 586.69 | 0.60% | 23,358 |
| Aug 25, 2026 | 582.10 | 586.60 | 576.00 | 583.17 | 583.17 | 0.46% | 13,337 |
| Aug 24, 2026 | 580.50 | 583.80 | 575.50 | 580.51 | 580.51 | 0.06% | 7,178 |
| Aug 21, 2026 | 574.70 | 581.00 | 571.20 | 580.18 | 580.18 | 1.67% | 15,555 |
| Aug 20, 2026 | 571.00 | 574.00 | 559.80 | 570.64 | 570.64 | 0.77% | 8,528 |
| Aug 19, 2026 | 561.00 | 571.20 | 556.00 | 566.29 | 566.29 | 7.47% | 75,013 |
| Aug 18, 2026 | 531.40 | 535.20 | 525.60 | 526.92 | 526.92 | -0.80% | 7,350 |
| Aug 17, 2026 | 541.50 | 541.80 | 529.40 | 531.16 | 531.16 | -2.18% | 9,503 |
| Aug 14, 2026 | 545.80 | 547.00 | 541.90 | 543.00 | 543.00 | 0.02% | 21,737 |
| Aug 13, 2026 | 548.50 | 549.80 | 542.78 | 542.91 | 542.91 | -0.64% | 11,623 |
| Aug 12, 2026 | 558.10 | 559.20 | 545.60 | 546.40 | 546.40 | -1.96% | 8,244 |
| Aug 11, 2026 | 555.00 | 561.20 | 552.40 | 557.30 | 557.30 | -0.32% | 7,716 |
| 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 |