Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Geberit AG (GBERY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

55.88

+1.74

(+3.21%)

At close: 03:59PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	55.91	56.04	55.71	55.88	55.88	4,744
02 May 2024	53.52	54.14	53.48	54.14	54.14	5,700
01 May 2024	53.21	53.92	53.21	53.49	53.49	2,000
30 Apr 2024	54.20	54.20	53.36	53.36	53.36	7,300
29 Apr 2024	54.49	54.74	54.38	54.73	54.73	9,900
26 Apr 2024	54.13	54.31	53.99	54.13	54.13	9,100
25 Apr 2024	52.38	53.27	52.36	53.00	53.00	6,800
24 Apr 2024	53.99	53.99	53.46	53.70	53.70	9,000
23 Apr 2024	54.05	54.05	53.73	53.82	53.82	11,400
22 Apr 2024	53.41	53.54	53.14	53.39	53.39	6,900
19 Apr 2024	53.31	53.48	52.97	53.01	53.01	14,900
19 Apr 2024	1.407 Dividend
18 Apr 2024	54.37	54.88	54.35	54.52	53.11	8,000
17 Apr 2024	55.09	55.09	54.50	54.61	53.20	11,100
16 Apr 2024	55.16	55.16	54.55	54.81	53.40	19,000
15 Apr 2024	55.51	55.56	55.01	55.01	53.59	8,400
12 Apr 2024	55.13	55.15	54.75	54.75	53.34	3,900
11 Apr 2024	55.81	56.52	55.59	56.31	54.86	12,700
10 Apr 2024	55.36	55.82	55.36	55.58	54.15	7,600
09 Apr 2024	57.68	57.68	57.40	57.65	56.16	13,100
08 Apr 2024	57.73	57.79	57.54	57.79	56.29	10,500
05 Apr 2024	57.38	57.76	57.32	57.50	56.02	3,900
04 Apr 2024	57.56	57.84	56.94	57.37	55.89	5,900
03 Apr 2024	58.38	58.54	58.37	58.54	57.03	4,400
02 Apr 2024	57.81	57.81	57.38	57.61	56.12	11,200
01 Apr 2024	60.15	60.15	58.50	58.96	57.44	4,300
28 Mar 2024	59.10	59.16	59.04	59.16	57.64	5,100
27 Mar 2024	58.17	58.93	58.17	58.93	57.41	3,000
26 Mar 2024	58.82	59.01	58.72	58.72	57.20	9,700
25 Mar 2024	59.01	59.15	58.82	58.86	57.34	7,200
22 Mar 2024	59.64	59.66	59.57	59.59	58.05	4,100
21 Mar 2024	60.58	60.78	60.40	60.53	58.97	2,300
20 Mar 2024	60.71	61.46	60.55	61.46	59.87	4,600
19 Mar 2024	59.36	59.80	59.36	59.80	58.26	4,300
18 Mar 2024	59.47	59.47	59.20	59.20	57.67	2,800
15 Mar 2024	59.60	59.99	59.60	59.99	58.44	3,000
14 Mar 2024	59.67	59.67	59.00	59.52	57.98	2,400
13 Mar 2024	59.62	59.97	59.62	59.97	58.42	4,600
12 Mar 2024	60.32	61.52	60.27	61.52	59.93	4,100
11 Mar 2024	59.73	60.11	59.37	60.11	58.56	7,100
08 Mar 2024	60.20	60.20	59.99	60.15	58.60	3,900
07 Mar 2024	59.49	59.77	59.49	59.77	58.23	9,200
06 Mar 2024	59.02	59.43	58.74	59.25	57.72	11,200
05 Mar 2024	58.25	58.32	57.94	58.13	56.63	5,600
04 Mar 2024	58.20	58.52	58.08	58.47	56.96	6,000
01 Mar 2024	58.11	58.81	58.11	58.75	57.23	3,400
29 Feb 2024	58.42	58.42	57.98	58.09	56.59	12,000
28 Feb 2024	57.94	58.21	57.93	58.14	56.64	4,100
27 Feb 2024	58.99	59.06	58.89	58.97	57.45	5,500
26 Feb 2024	58.98	58.98	58.72	58.81	57.29	2,800
23 Feb 2024	59.51	59.51	59.34	59.38	57.84	2,600
22 Feb 2024	58.40	58.82	58.40	58.73	57.22	2,400
21 Feb 2024	58.13	58.66	58.05	58.62	57.11	5,000
20 Feb 2024	57.75	58.14	57.75	58.13	56.63	3,800
16 Feb 2024	57.97	58.44	57.97	58.44	56.93	1,900
15 Feb 2024	57.34	57.60	57.31	57.60	56.11	4,300
14 Feb 2024	56.92	57.28	56.92	57.09	55.62	4,600
13 Feb 2024	55.89	56.28	55.73	56.10	54.65	7,700
12 Feb 2024	57.85	58.22	57.85	57.95	56.45	5,400
09 Feb 2024	56.06	56.50	56.06	56.49	55.03	3,700
08 Feb 2024	56.75	56.77	56.66	56.71	55.24	5,200
07 Feb 2024	56.85	56.85	56.65	56.73	55.27	2,900
06 Feb 2024	56.83	57.01	56.83	56.94	55.47	5,500
05 Feb 2024	56.41	56.67	56.33	56.64	55.18	4,900
02 Feb 2024	57.21	57.30	57.21	57.23	55.76	3,300
01 Feb 2024	58.10	58.56	58.10	58.53	57.02	5,900
31 Jan 2024	58.38	58.38	57.75	57.75	56.26	1,800
30 Jan 2024	58.79	58.81	58.51	58.81	57.29	5,200
29 Jan 2024	58.32	58.57	58.21	58.57	57.05	2,500
26 Jan 2024	58.93	58.93	58.49	58.50	56.99	3,400
25 Jan 2024	57.52	58.10	57.52	57.83	56.34	3,400
24 Jan 2024	57.99	57.99	57.30	57.30	55.82	2,700
23 Jan 2024	56.95	57.00	56.72	56.85	55.38	5,200
22 Jan 2024	57.37	57.37	56.98	57.04	55.57	4,600
19 Jan 2024	56.01	56.55	55.98	56.51	55.05	2,700
18 Jan 2024	55.82	56.28	55.49	56.23	54.78	5,400
17 Jan 2024	56.50	56.69	56.48	56.69	55.22	4,100
16 Jan 2024	59.66	59.88	59.64	59.64	58.10	4,200
12 Jan 2024	61.14	61.14	61.14	61.14	59.56	1,300
11 Jan 2024	59.75	60.12	59.60	60.12	58.57	4,400
10 Jan 2024	60.42	60.71	60.39	60.53	58.97	5,700
09 Jan 2024	61.52	61.55	61.31	61.34	59.76	3,000
08 Jan 2024	61.42	61.93	61.42	61.79	60.20	2,200
05 Jan 2024	60.40	61.26	60.40	61.26	59.68	1,800
04 Jan 2024	60.68	61.02	60.68	60.80	59.23	3,100
03 Jan 2024	60.42	60.95	60.42	60.84	59.27	6,500
02 Jan 2024	62.43	63.33	62.43	62.90	61.27	2,800
29 Dec 2023	63.83	64.23	63.83	64.23	62.57	3,900
28 Dec 2023	63.47	63.47	63.47	63.47	61.83	1,000
27 Dec 2023	63.32	63.95	63.32	63.86	62.21	9,400
26 Dec 2023	63.23	63.91	63.11	63.55	61.91	2,700
22 Dec 2023	63.22	63.29	62.94	63.20	61.57	41,900
21 Dec 2023	62.83	63.00	62.43	62.97	61.34	35,800
20 Dec 2023	62.58	62.86	62.05	62.05	60.45	45,700
19 Dec 2023	62.24	62.65	62.15	62.50	60.89	16,700
18 Dec 2023	61.75	61.97	61.75	61.97	60.37	2,800
15 Dec 2023	62.91	63.09	62.29	62.69	61.07	7,200
14 Dec 2023	63.12	63.35	62.73	63.11	61.48	8,200
13 Dec 2023	58.87	59.55	58.81	59.54	58.00	121,100
12 Dec 2023	58.40	58.74	58.40	58.67	57.16	2,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1655-0.0028(-0.24%)

GBP/USD1.2549+0.0016(+0.13%)

Bitcoin GBP50,835.84-13.41(-0.03%)

Meet one of the UK’s largest unknown start-ups

Geberit AG (GBERY)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1655
-0.0028(-0.24%)

GBP/USD
1.2549
+0.0016(+0.13%)

Bitcoin GBP
50,835.84
-13.41(-0.03%)