GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	34.640	35.310	34.540	35.230	32.844	494,129
2023-12-13	34.260	34.490	34.010	34.060	31.754	385,659
2023-12-12	34.490	34.730	34.100	34.280	31.959	459,519
2023-12-11	34.450	34.740	34.340	34.470	32.136	394,544
2023-12-08	34.330	34.710	34.250	34.450	32.117	257,402
2023-12-07	34.840	34.880	34.370	34.390	32.061	366,364
2023-12-06	34.390	34.900	34.380	34.790	32.434	353,354
2023-12-05	33.980	34.370	33.950	34.300	31.977	291,384
2023-12-04	34.020	34.190	33.850	33.940	31.642	239,817
2023-12-01	33.780	34.010	33.590	34.010	31.707	324,905
2023-11-30	33.790	33.880	33.440	33.720	31.437	1,604,776
2023-11-29	33.720	34.000	33.680	33.700	31.418	327,690
2023-11-28	33.750	33.810	33.250	33.700	31.418	358,845
2023-11-27	34.000	34.440	33.880	33.880	31.586	296,204
2023-11-24	33.630	34.120	33.530	33.990	31.688	545,310
2023-11-23	33.530	33.920	33.380	33.530	31.259	279,675
2023-11-22	33.100	33.690	33.100	33.350	31.092	416,468
2023-11-21	32.680	33.550	32.680	33.000	30.765	1,289,276
2023-11-20	34.870	35.200	34.840	34.880	32.518	260,713
2023-11-17	34.630	35.220	34.630	34.980	32.611	300,682
2023-11-16	35.040	35.120	34.510	34.510	32.173	332,072
2023-11-15	34.820	35.440	34.820	35.150	32.770	323,439
2023-11-14	34.590	34.960	34.490	34.870	32.509	311,477
2023-11-13	34.460	34.630	34.180	34.590	32.248	297,600
2023-11-10	35.030	35.370	34.180	34.290	31.968	601,462
2023-11-09	34.880	35.570	34.590	35.290	32.900	400,214
2023-11-08	32.940	34.360	32.880	34.180	31.865	508,838
2023-11-07	33.070	33.400	32.940	33.020	30.784	256,511
2023-11-06	33.370	33.540	33.100	33.300	31.045	385,225
2023-11-03	32.520	33.480	32.420	33.210	30.961	228,799
2023-11-02	31.900	32.800	31.900	32.490	30.290	164,670
2023-11-01	31.990	32.220	31.710	31.950	29.786	181,410
2023-10-31	32.210	32.530	32.180	32.230	30.047	406,953
2023-10-30	31.930	32.340	31.930	32.210	30.029	335,711
2023-10-27	32.240	32.310	31.760	31.770	29.619	333,643
2023-10-26	31.940	32.400	31.690	32.190	30.010	330,368
2023-10-25	32.500	32.630	32.070	32.170	29.991	377,569
2023-10-24	33.500	33.500	32.480	32.580	30.374	254,881
2023-10-23	33.190	33.190	32.640	33.140	30.896	308,434
2023-10-20	32.700	33.330	32.560	33.170	30.924	605,827
2023-10-19	32.730	33.050	32.730	32.940	30.709	294,087
2023-10-18	32.710	32.900	32.580	32.740	30.523	261,610
2023-10-17	32.810	32.980	32.580	32.820	30.597	252,670
2023-10-16	33.090	33.120	32.770	32.950	30.719	172,231
2023-10-13	33.420	33.590	33.070	33.110	30.868	330,193
2023-10-12	34.140	34.260	33.610	33.610	31.334	252,468
2023-10-11	34.170	34.540	33.890	33.890	31.595	221,264
2023-10-10	33.760	34.440	33.620	34.240	31.921	274,439
2023-10-09	34.100	34.300	33.510	33.510	31.241	174,660
2023-10-06	34.280	34.620	34.150	34.340	32.015	265,727
2023-10-05	33.960	34.600	33.890	34.220	31.903	212,646
2023-10-04	34.050	34.450	33.880	33.920	31.623	232,111
2023-10-03	34.200	34.380	34.030	34.210	31.893	266,142
2023-10-02	35.140	35.270	34.330	34.380	32.052	199,295
2023-09-29	35.200	35.550	34.960	34.960	32.593	330,314
2023-09-28	34.730	34.980	34.520	34.980	32.611	231,184
2023-09-27	34.820	34.990	34.670	34.780	32.425	265,161
2023-09-26	35.010	35.100	34.660	34.830	32.471	240,888
2023-09-25	35.100	35.490	34.940	35.220	32.835	277,415
2023-09-22	34.860	35.500	34.740	35.350	32.956	203,413

← NewerPage 13 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.