GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	37.790	38.130	36.970	38.130	35.548	435,287
2024-03-11	36.240	37.050	36.140	36.730	34.243	241,018
2024-03-08	36.530	36.640	35.630	36.240	33.786	487,229
2024-03-07	39.330	40.690	36.920	37.120	34.606	612,295
2024-03-06	38.100	38.430	37.920	38.360	35.762	428,293
2024-03-05	38.010	38.400	37.860	38.100	35.520	189,915
2024-03-04	37.920	38.150	37.830	38.130	35.548	155,145
2024-03-01	37.410	38.020	37.410	37.960	35.389	206,005
2024-02-29	37.260	37.500	37.020	37.270	34.746	701,140
2024-02-28	37.150	37.270	36.770	37.150	34.634	215,261
2024-02-27	37.330	37.410	36.830	37.000	34.494	201,940
2024-02-26	37.540	37.720	37.320	37.320	34.793	135,744
2024-02-23	37.650	37.850	37.550	37.630	35.082	239,292
2024-02-22	37.800	38.050	37.620	37.710	35.156	266,224
2024-02-21	37.740	37.820	37.480	37.660	35.110	240,963
2024-02-20	37.430	37.600	37.240	37.510	34.970	180,488
2024-02-19	37.650	37.650	37.290	37.490	34.951	164,604
2024-02-16	37.510	37.940	37.510	37.770	35.212	192,893
2024-02-15	37.980	38.090	37.300	37.370	34.839	230,433
2024-02-14	37.220	37.660	37.220	37.470	34.933	194,680
2024-02-13	37.280	37.730	37.020	37.240	34.718	176,318
2024-02-12	37.040	37.530	37.040	37.260	34.737	240,098
2024-02-09	37.380	37.430	36.830	37.100	34.588	199,758
2024-02-08	37.190	37.550	37.040	37.130	34.616	134,309
2024-02-07	37.170	37.490	37.050	37.240	34.718	244,507
2024-02-06	36.280	37.240	36.230	37.070	34.560	339,265
2024-02-05	37.120	37.310	36.080	36.130	33.683	223,067
2024-02-02	37.800	37.980	37.100	37.100	34.588	228,252
2024-02-01	37.110	37.860	37.110	37.590	35.044	245,790
2024-01-31	37.130	37.520	37.130	37.200	34.681	231,724
2024-01-30	37.350	37.670	36.990	37.200	34.681	417,300
2024-01-29	36.990	37.240	36.610	37.240	34.718	484,690
2024-01-26	36.330	37.340	36.130	37.130	34.616	437,863
2024-01-25	35.850	36.380	35.800	36.080	33.637	186,374
2024-01-24	35.940	36.130	35.650	35.960	33.525	225,942
2024-01-23	35.770	36.230	35.700	35.700	33.282	286,855
2024-01-22	35.630	35.870	35.480	35.520	33.115	233,994
2024-01-19	35.980	35.980	35.460	35.460	33.059	331,155
2024-01-18	35.490	35.910	35.460	35.870	33.441	234,509
2024-01-17	35.690	35.830	35.160	35.420	33.021	369,062
2024-01-16	35.880	36.060	35.610	35.950	33.516	310,653
2024-01-15	36.110	36.360	36.020	36.020	33.581	249,714
2024-01-12	35.990	36.410	35.900	36.250	33.795	222,495
2024-01-11	36.310	36.490	35.740	35.740	33.320	366,688
2024-01-10	36.160	36.290	36.020	36.220	33.767	298,740
2024-01-09	36.350	36.460	35.990	36.230	33.777	332,408
2024-01-08	35.660	36.280	35.580	36.120	33.674	287,485
2024-01-05	36.290	36.330	35.400	35.710	33.292	425,152
2024-01-04	36.620	36.900	36.120	36.550	34.075	442,071
2024-01-03	37.070	37.170	36.400	36.600	34.121	448,345
2024-01-02	37.770	37.790	36.880	37.160	34.644	329,989
2023-12-29	37.160	37.690	37.110	37.690	35.138	187,451
2023-12-28	37.250	37.410	37.010	37.100	34.588	145,734
2023-12-27	36.870	37.310	36.760	37.270	34.746	283,530
2023-12-22	36.580	36.980	36.580	36.860	34.364	260,558
2023-12-21	36.080	36.810	36.010	36.760	34.271	339,010
2023-12-20	35.740	36.400	35.570	36.330	33.870	430,548
2023-12-19	35.390	35.820	35.390	35.670	33.254	271,725
2023-12-18	34.710	35.470	34.710	35.360	32.965	333,732
2023-12-15	35.340	35.370	34.780	34.970	32.602	1,044,463

← NewerPage 12 of 22 · 1,278 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.