GEA GROUP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	41.380	41.840	41.200	41.800	40.061	134,418
2024-08-28	41.200	41.540	40.980	41.260	39.543	188,669
2024-08-27	40.880	41.240	40.740	41.240	39.524	146,006
2024-08-26	40.900	40.920	40.520	40.900	39.198	78,649
2024-08-23	40.820	41.140	40.680	41.040	39.333	149,615
2024-08-22	40.860	40.940	40.620	40.800	39.103	193,017
2024-08-21	40.740	40.860	40.420	40.860	39.160	180,010
2024-08-20	40.620	40.960	40.500	40.740	39.045	142,770
2024-08-19	40.900	40.920	40.560	40.680	38.988	218,235
2024-08-16	41.100	41.180	40.660	40.900	39.198	176,126
2024-08-15	40.860	41.100	40.500	40.860	39.160	114,996
2024-08-14	40.460	40.680	40.220	40.660	38.968	197,125
2024-08-13	40.380	40.460	40.040	40.200	38.528	131,047
2024-08-12	40.260	40.500	40.160	40.280	38.604	128,824
2024-08-09	40.000	40.240	39.760	40.060	38.393	161,952
2024-08-08	39.420	39.840	39.000	39.840	38.182	364,599
2024-08-07	40.040	40.100	39.000	39.660	38.010	386,459
2024-08-06	38.880	39.100	38.260	38.420	36.822	394,380
2024-08-05	38.520	38.740	38.020	38.600	36.994	423,732
2024-08-02	39.920	39.920	39.060	39.240	37.607	250,054
2024-08-01	40.780	40.820	40.120	40.220	38.547	223,024
2024-07-31	40.460	41.220	40.460	40.840	39.141	242,423
2024-07-30	40.180	40.920	40.180	40.480	38.796	235,425
2024-07-29	40.580	40.760	40.220	40.280	38.604	139,064
2024-07-26	40.140	40.580	40.120	40.440	38.758	147,657
2024-07-25	39.700	40.280	39.440	40.240	38.566	214,031
2024-07-24	40.220	40.500	39.780	39.980	38.317	263,646
2024-07-23	40.160	40.500	40.020	40.460	38.777	173,324
2024-07-22	39.840	40.540	39.840	40.100	38.432	193,058
2024-07-19	39.840	40.140	39.440	40.000	38.336	236,467
2024-07-18	40.000	40.360	39.720	39.980	38.317	155,759
2024-07-17	40.240	40.580	39.760	39.920	38.259	206,302
2024-07-16	40.020	40.540	39.880	40.260	38.585	208,802
2024-07-15	40.520	40.700	39.980	40.200	38.528	177,422
2024-07-12	39.520	40.700	39.520	40.640	38.949	199,033
2024-07-11	39.440	39.680	38.820	39.460	37.818	478,922
2024-07-10	39.080	40.360	38.820	39.300	37.665	525,123
2024-07-09	39.740	39.740	38.920	39.040	37.416	377,909
2024-07-08	39.960	40.060	39.560	39.860	38.202	209,086
2024-07-05	40.080	40.560	39.900	39.920	38.259	170,978
2024-07-04	40.040	40.380	40.040	40.120	38.451	153,743
2024-07-03	40.260	40.380	39.800	40.080	38.412	300,977
2024-07-02	39.140	40.260	38.920	40.260	38.585	463,855
2024-07-01	39.140	39.620	39.120	39.260	37.627	355,022
2024-06-28	39.580	39.600	38.840	38.900	37.282	267,286
2024-06-27	38.880	39.680	38.660	39.460	37.818	275,516
2024-06-26	38.800	39.280	38.740	38.940	37.320	356,143
2024-06-25	39.640	39.640	38.640	38.780	37.167	301,583
2024-06-24	39.100	39.920	39.080	39.800	38.144	266,421
2024-06-21	39.000	39.260	38.820	39.220	37.588	816,240
2024-06-20	38.900	39.200	38.740	39.100	37.473	244,631
2024-06-19	39.400	39.600	38.700	38.940	37.320	293,156
2024-06-18	37.600	38.060	37.360	38.000	36.419	245,490
2024-06-17	37.740	37.920	37.020	37.440	35.882	238,021
2024-06-14	37.700	37.740	37.320	37.660	36.093	274,271
2024-06-13	38.400	38.520	37.700	37.840	36.266	307,827
2024-06-12	37.860	38.420	37.460	38.420	36.822	204,088
2024-06-11	38.120	38.500	37.780	37.800	36.227	329,670
2024-06-10	37.740	38.080	37.520	37.860	36.285	318,065
2024-06-07	37.200	38.200	37.120	37.960	36.381	347,559

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	1.3000 EUR
2025-05-02	1.1500 EUR
2024-05-02	1.0000 EUR
2023-04-28	0.9500 EUR
2022-04-29	0.9000 EUR
2021-05-03	0.8500 EUR
2020-11-27	0.4300 EUR
2020-05-04	0.4200 EUR
2019-04-29	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.