GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	37.200	38.200	37.120	37.960	36.381	347,559
2024-06-06	37.700	37.700	36.860	37.220	35.671	345,019
2024-06-05	37.620	37.980	37.460	37.620	36.055	371,023
2024-06-04	37.640	37.820	37.320	37.480	35.921	235,216
2024-06-03	38.360	38.440	37.700	37.700	36.132	311,543
2024-05-31	37.960	38.320	37.820	38.280	36.687	1,439,864
2024-05-30	37.860	38.000	37.640	38.000	36.419	387,705
2024-05-29	38.500	38.540	37.680	38.000	36.419	486,106
2024-05-28	38.920	39.000	38.380	38.660	37.052	443,349
2024-05-27	38.320	38.960	38.280	38.840	37.224	229,762
2024-05-24	37.780	38.280	37.620	38.240	36.649	180,941
2024-05-23	38.100	38.580	37.760	37.800	36.227	191,977
2024-05-22	37.640	38.200	37.460	38.080	36.496	222,768
2024-05-21	37.860	37.960	37.360	37.720	36.151	198,695
2024-05-20	37.540	37.940	37.500	37.920	36.342	120,816
2024-05-17	37.260	37.640	37.180	37.460	35.902	192,709
2024-05-16	37.740	37.920	37.400	37.400	35.844	226,656
2024-05-15	38.160	38.200	37.500	37.580	36.017	314,341
2024-05-14	38.240	38.500	38.040	38.040	36.457	205,003
2024-05-13	38.440	38.600	38.060	38.260	36.668	223,235
2024-05-10	38.180	38.620	37.900	38.360	36.764	345,123
2024-05-09	38.560	38.700	38.080	38.080	36.496	165,218
2024-05-08	37.440	38.500	37.320	38.380	36.783	262,132
2024-05-07	37.060	37.320	36.840	37.280	35.729	342,567
2024-05-06	36.680	37.000	36.580	36.860	35.326	169,392
2024-05-03	36.780	36.920	36.380	36.460	34.943	297,155
2024-05-02	37.000	37.200	36.620	36.700	35.173	183,225
2024-04-30	37.720	38.040	37.700	37.900	35.333	249,682
2024-04-29	37.640	37.780	37.440	37.620	35.072	335,086
2024-04-26	37.100	37.620	37.100	37.420	34.886	150,289
2024-04-25	37.160	37.160	36.580	36.920	34.420	203,375
2024-04-24	37.520	37.580	37.260	37.260	34.737	211,308
2024-04-23	37.520	37.680	37.260	37.500	34.961	227,812
2024-04-22	37.300	37.460	36.940	37.420	34.886	211,714
2024-04-19	36.700	37.540	36.620	37.120	34.606	308,847
2024-04-18	37.280	37.360	36.440	37.020	34.513	302,245
2024-04-17	37.760	37.820	37.080	37.140	34.625	297,027
2024-04-16	37.660	37.800	37.160	37.680	35.128	364,505
2024-04-15	37.820	38.300	37.660	37.840	35.278	278,478
2024-04-12	38.100	38.380	37.660	37.740	35.184	222,496
2024-04-11	37.820	38.080	37.580	37.740	35.184	198,822
2024-04-10	38.060	38.480	37.520	37.900	35.333	173,366
2024-04-09	38.160	38.440	37.920	38.080	35.501	168,782
2024-04-08	38.380	38.540	38.000	38.120	35.539	279,507
2024-04-05	38.500	38.600	38.260	38.500	35.893	226,330
2024-04-04	38.520	38.820	38.260	38.820	36.191	280,050
2024-04-03	38.440	38.700	37.980	38.540	35.930	206,350
2024-04-02	39.060	39.340	38.460	38.460	35.856	310,982
2024-03-28	39.510	39.510	38.970	39.190	36.536	189,131
2024-03-27	39.000	39.670	38.990	39.440	36.769	219,807
2024-03-26	38.780	39.330	38.770	39.240	36.583	166,791
2024-03-25	39.680	39.700	38.820	39.060	36.415	214,060
2024-03-22	38.700	39.850	38.700	39.670	36.984	298,068
2024-03-21	38.240	38.990	37.820	38.890	36.256	260,911
2024-03-20	37.850	38.090	37.570	37.980	35.408	223,993
2024-03-19	38.680	38.720	37.850	38.030	35.455	338,943
2024-03-18	38.300	38.770	38.270	38.770	36.145	205,925
2024-03-15	38.380	38.470	38.010	38.360	35.762	790,503
2024-03-14	37.930	38.500	37.790	38.300	35.706	283,919
2024-03-13	38.190	38.190	37.730	37.930	35.361	197,640

← NewerPage 11 of 22 · 1,276 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.