GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	35.360	35.650	35.120	35.120	32.742	291,723
2023-09-20	35.730	35.930	35.570	35.700	33.282	203,542
2023-09-19	35.990	36.010	35.600	35.690	33.273	164,423
2023-09-18	36.630	36.630	35.930	36.030	33.590	135,778
2023-09-15	36.320	36.880	36.320	36.500	34.028	590,634
2023-09-14	35.990	36.100	35.560	36.040	33.599	242,124
2023-09-13	36.300	36.390	35.900	36.050	33.609	250,358
2023-09-12	36.310	36.590	36.300	36.410	33.944	195,698
2023-09-11	36.730	36.930	36.540	36.540	34.066	182,137
2023-09-08	36.510	36.890	36.450	36.600	34.121	249,717
2023-09-07	36.470	36.620	36.280	36.470	34.000	230,830
2023-09-06	35.800	36.820	35.560	36.600	34.121	251,023
2023-09-05	36.390	36.390	35.820	35.820	33.394	160,492
2023-09-04	36.230	36.610	36.200	36.260	33.805	124,394
2023-09-01	36.450	36.550	36.130	36.320	33.860	251,730
2023-08-31	36.590	36.840	36.400	36.400	33.935	866,199
2023-08-30	36.430	36.730	36.300	36.550	34.075	190,205
2023-08-29	36.230	36.480	36.090	36.390	33.926	215,785
2023-08-28	36.190	36.370	35.860	36.090	33.646	170,887
2023-08-25	35.770	36.100	35.740	35.790	33.366	185,074
2023-08-24	35.800	36.250	35.750	35.870	33.441	369,371
2023-08-23	35.390	35.760	35.230	35.760	33.338	305,819
2023-08-22	34.940	35.370	34.870	35.260	32.872	213,946
2023-08-21	35.220	35.300	34.820	34.850	32.490	273,424
2023-08-18	35.580	35.730	35.170	35.260	32.872	364,478
2023-08-17	35.800	35.970	35.630	35.700	33.282	322,942
2023-08-16	36.320	36.380	35.960	35.960	33.525	252,610
2023-08-15	36.750	36.890	36.110	36.170	33.721	229,908
2023-08-14	37.060	37.140	36.670	36.690	34.205	279,610
2023-08-11	36.600	37.360	36.460	37.170	34.653	419,650
2023-08-10	36.870	37.080	36.230	37.000	34.494	337,202
2023-08-09	37.150	37.370	36.950	36.960	34.457	206,459
2023-08-08	37.260	37.450	36.980	37.010	34.504	195,782
2023-08-07	37.780	37.940	37.190	37.330	34.802	289,142
2023-08-04	38.160	38.340	37.640	37.820	35.259	272,340
2023-08-03	38.220	38.270	38.030	38.180	35.595	219,170
2023-08-02	38.080	38.660	38.060	38.410	35.809	284,273
2023-08-01	38.530	38.990	38.330	38.440	35.837	268,089
2023-07-31	38.510	38.790	38.100	38.590	35.977	428,644
2023-07-28	37.980	38.510	37.930	38.300	35.706	265,702
2023-07-27	37.570	38.220	37.530	38.050	35.473	273,649
2023-07-26	37.930	37.960	37.220	37.470	34.933	221,976
2023-07-25	37.860	38.140	37.790	38.000	35.427	210,893
2023-07-24	37.880	38.120	37.780	37.890	35.324	162,197
2023-07-21	37.990	38.270	37.830	37.980	35.408	301,924
2023-07-20	37.760	38.430	37.690	38.060	35.483	302,925
2023-07-19	37.850	38.050	37.580	37.800	35.240	208,421
2023-07-18	36.810	37.690	36.810	37.690	35.138	424,411
2023-07-17	36.790	37.030	36.620	36.710	34.224	190,310
2023-07-14	37.100	37.290	36.830	36.830	34.336	279,736
2023-07-13	37.320	37.490	36.900	37.280	34.755	358,561
2023-07-12	36.900	37.530	36.690	37.410	34.877	268,691
2023-07-11	36.730	36.980	36.540	36.740	34.252	192,869
2023-07-10	36.530	36.710	36.330	36.690	34.205	211,882
2023-07-07	36.340	36.680	35.820	36.630	34.149	291,497
2023-07-06	36.440	36.680	36.210	36.490	34.019	385,922
2023-07-05	37.770	37.790	36.490	36.680	34.196	513,203
2023-07-04	38.250	38.250	37.870	37.870	35.305	277,698
2023-07-03	38.300	38.300	37.990	38.300	35.706	186,696
2023-06-30	38.000	38.450	37.990	38.310	35.716	318,077

← NewerPage 14 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.