UK markets closed

Geberit AG (0QQ2.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
499.52+10.61 (+2.17%)
At close: 06:20PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024487.75496.20487.35488.56488.5651,674
25 Apr 2024490.75491.50478.78487.20487.205,313
24 Apr 2024493.35496.30489.60489.66489.6619,707
23 Apr 2024484.70493.50484.30486.50486.50332,059
22 Apr 2024488.20489.50485.00486.35486.3592,303
19 Apr 2024479.75486.50479.50485.11485.1121,427
19 Apr 202412.7 Dividend
18 Apr 2024502.85501.80492.70499.17486.47226,853
17 Apr 2024499.15504.00497.20500.58487.8469,095
16 Apr 2024499.40509.60499.00500.35487.6247,826
15 Apr 2024508.75512.00503.40507.46494.5514,472
12 Apr 2024515.00515.40499.50502.88490.0894,776
11 Apr 2024507.35510.40503.60508.58495.6430,554
10 Apr 2024520.80521.20502.40511.51498.49438,158
09 Apr 2024519.30523.60517.59517.59504.4319,739
08 Apr 2024521.80523.40519.00521.67508.40233,943
05 Apr 2024515.80526.60515.41518.70505.516,638
04 Apr 2024528.80532.00521.40523.40510.0839,237
03 Apr 2024521.60530.00520.00528.27514.83151,141
02 Apr 2024533.90536.80521.60522.25508.9722,864
28 Mar 2024533.50535.20530.40532.87519.3110,980
27 Mar 2024531.60536.40526.80528.55515.1025,772
26 Mar 2024529.20535.60526.80533.12519.5613,808
25 Mar 2024536.00536.60528.40529.94516.4619,251
22 Mar 2024543.70545.60535.20541.20527.433,031
21 Mar 2024546.80556.59537.40549.20535.2317,530
20 Mar 2024531.60543.00531.00532.79519.2436,990
19 Mar 2024527.10531.40525.79528.80515.3538,602
18 Mar 2024530.80532.20524.80527.00513.59111,921
15 Mar 2024524.70535.00524.00532.62519.0774,794
14 Mar 2024525.50532.60521.20526.52513.12130,126
13 Mar 2024516.30541.00514.80526.09512.7138,209
12 Mar 2024528.00538.00523.40532.79519.2318,700
11 Mar 2024520.60529.80520.20525.20511.84154,776
08 Mar 2024523.00528.00521.80526.68513.288,259
07 Mar 2024520.60524.80517.80517.80504.6315,026
06 Mar 2024512.60521.80510.00520.60507.359,762
05 Mar 2024515.60520.80513.40514.86501.768,722
04 Mar 2024517.50518.00514.60517.60504.4314,687
01 Mar 2024516.50520.20511.60514.82501.7310,536
29 Feb 2024510.05517.80512.80513.20500.1433,561
28 Feb 2024517.90517.40509.80511.46498.456,299
27 Feb 2024517.70521.40516.40518.60505.416,169
26 Feb 2024522.20527.00516.00519.44506.225,029
23 Feb 2024516.70524.60515.74523.88510.5512,205
22 Feb 2024513.20518.00510.60515.70502.5821,962
21 Feb 2024511.85515.60511.20512.00498.9712,816
20 Feb 2024511.50513.15505.60511.80498.7814,351
19 Feb 2024510.65512.40505.40509.10496.157,724
16 Feb 2024505.00517.00500.20514.49501.4019,936
15 Feb 2024509.15510.00502.80505.80492.9310,267
14 Feb 2024498.35508.00496.90503.55490.7412,432
13 Feb 2024506.95510.80486.10507.80494.8813,714
12 Feb 2024498.60509.60497.80508.80495.8625,303
09 Feb 2024493.55497.10491.10494.56481.9813,353
08 Feb 2024496.85499.50491.80496.00483.3810,523
07 Feb 2024494.90496.90491.50492.35479.821,075
06 Feb 2024495.85497.00488.80493.65481.0917,308
05 Feb 2024492.75495.40490.60494.80482.2116,262
02 Feb 2024503.85505.40494.90495.20482.606,512
01 Feb 2024497.45503.20497.60500.89488.1515,015
31 Jan 2024510.10510.00500.20507.60494.698,676
30 Jan 2024504.60508.40499.90506.61493.7221,489
29 Jan 2024505.60509.40499.00502.92490.135,078
26 Jan 2024500.30509.00500.09505.65492.7825,070
25 Jan 2024495.25501.26492.70499.70486.9910,474
24 Jan 2024498.95501.80497.39499.40486.6928,951
23 Jan 2024494.30500.00488.30493.10480.5521,104
22 Jan 2024494.30499.10485.30496.29483.6648,343
19 Jan 2024493.35498.00487.00489.04476.5953,411
18 Jan 2024493.10493.80483.30487.14474.7467,784
17 Jan 2024511.85522.80486.20490.90478.4144,380
16 Jan 2024516.10517.20510.60512.90499.8537,797
15 Jan 2024519.10522.60515.40517.45504.2926,271
12 Jan 2024514.60521.60507.40518.80505.6016,478
11 Jan 2024520.00523.80509.20512.76499.7122,024
10 Jan 2024518.90525.80512.60516.20503.0712,118
09 Jan 2024522.60524.00516.80522.74509.4413,447
08 Jan 2024516.30521.80509.60521.00507.749,821
05 Jan 2024515.20519.60510.20519.50506.299,413
04 Jan 2024516.30520.60512.00516.80503.6511,091
03 Jan 2024534.50539.00512.80521.60508.3316,102
02 Jan 2024------
29 Dec 2023539.00539.60535.20539.00525.299,451
28 Dec 2023540.90541.40534.40535.45521.838,725
27 Dec 2023540.50544.60537.60540.82527.067,270
22 Dec 2023536.40542.00537.60541.19527.4317,315
21 Dec 2023537.60545.00533.60538.28524.586,525
20 Dec 2023537.80543.20534.80541.49527.725,502
19 Dec 2023536.40539.60533.60538.80525.0968,187
18 Dec 2023539.60546.40535.60537.20523.5339,075
15 Dec 2023548.70553.40541.60547.66533.73122,194
14 Dec 2023524.30547.00511.60542.19528.3990,055
13 Dec 2023514.60519.00510.00514.80501.7013,612
12 Dec 2023510.05513.80509.20510.59497.60100,056
11 Dec 2023506.80511.20506.00508.60495.664,541
08 Dec 2023504.85510.00502.00506.32493.4423,901
07 Dec 2023500.75505.80497.00503.72490.9012,575
06 Dec 2023494.70503.20494.20502.68489.8928,727
05 Dec 2023484.10494.80483.30494.25481.6718,910
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...