GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	38.150	38.200	37.720	37.880	35.315	235,499
2023-06-28	38.210	38.560	38.160	38.300	35.706	278,849
2023-06-27	37.980	38.270	37.750	38.050	35.473	204,606
2023-06-26	37.890	38.040	37.620	37.760	35.203	313,064
2023-06-23	37.800	38.190	37.530	37.840	35.278	290,343
2023-06-22	37.920	37.920	37.530	37.770	35.212	288,007
2023-06-21	38.450	38.620	38.050	38.160	35.576	281,296
2023-06-20	38.650	38.680	38.300	38.560	35.949	239,772
2023-06-19	39.340	39.370	38.700	38.780	36.154	249,549
2023-06-16	39.490	39.730	39.250	39.480	36.806	688,266
2023-06-15	39.810	40.010	38.970	39.390	36.723	195,886
2023-06-14	39.600	40.000	39.590	39.700	37.012	239,366
2023-06-13	39.230	39.680	39.120	39.570	36.890	243,882
2023-06-12	38.950	39.400	38.800	39.000	36.359	280,854
2023-06-09	40.120	40.120	38.810	39.240	36.583	555,360
2023-06-08	40.390	40.470	39.850	40.130	37.412	337,460
2023-06-07	40.230	40.500	39.980	40.460	37.720	303,549
2023-06-06	39.890	40.290	39.850	40.280	37.552	226,079
2023-06-05	40.210	40.400	39.910	40.090	37.375	299,346
2023-06-02	39.730	40.100	39.550	40.100	37.384	359,467
2023-06-01	39.490	39.590	39.080	39.590	36.909	209,525
2023-05-31	38.670	39.440	38.300	39.290	36.629	1,481,234
2023-05-30	38.850	39.230	38.810	39.040	36.396	242,340
2023-05-29	38.830	39.120	38.830	38.900	36.266	69,071
2023-05-26	38.430	39.060	38.400	39.060	36.415	279,577
2023-05-25	39.430	39.440	38.430	38.770	36.145	340,133
2023-05-24	39.790	39.790	39.200	39.280	36.620	357,923
2023-05-23	40.270	40.330	40.000	40.000	37.291	224,030
2023-05-22	40.100	40.350	39.960	40.350	37.618	184,239
2023-05-19	40.460	40.700	40.390	40.400	37.664	207,395
2023-05-18	40.020	40.420	40.020	40.320	37.590	133,945
2023-05-17	40.300	40.560	40.030	40.030	37.319	376,245
2023-05-16	40.350	40.810	40.250	40.490	37.748	264,176
2023-05-15	40.370	40.430	40.130	40.400	37.664	175,839
2023-05-12	40.210	40.480	40.030	40.250	37.524	413,665
2023-05-11	39.990	40.470	39.980	40.170	37.450	252,882
2023-05-10	40.450	40.450	39.520	39.940	37.235	454,346
2023-05-09	40.420	40.530	40.040	40.450	37.711	403,980
2023-05-08	40.000	41.030	39.980	40.410	37.673	314,065
2023-05-05	42.190	42.480	39.880	40.020	37.310	888,503
2023-05-04	42.980	43.070	42.400	42.690	39.799	463,459
2023-05-03	42.610	43.250	42.410	43.100	40.181	469,367
2023-05-02	42.720	42.790	42.380	42.530	39.650	364,859
2023-04-28	42.300	42.610	41.950	42.540	39.659	403,058
2023-04-27	42.870	43.290	42.730	43.140	39.333	429,939
2023-04-26	42.960	43.050	42.460	43.050	39.251	295,101
2023-04-25	43.230	43.450	42.850	43.190	39.379	307,385
2023-04-24	43.540	43.570	43.270	43.430	39.597	212,014
2023-04-21	43.940	44.180	43.270	43.500	39.661	294,296
2023-04-20	43.590	44.140	43.490	44.120	40.226	313,439
2023-04-19	43.740	43.950	43.550	43.730	39.871	228,027
2023-04-18	43.730	44.180	43.610	43.860	39.989	325,325
2023-04-17	43.180	43.630	43.140	43.540	39.698	313,713
2023-04-14	42.120	43.330	42.100	43.170	39.360	319,088
2023-04-13	42.030	42.220	41.520	42.060	38.348	241,185
2023-04-12	41.850	42.230	41.660	41.900	38.202	238,943
2023-04-11	41.960	42.060	41.530	41.810	38.120	292,748
2023-04-06	41.840	41.950	41.350	41.620	37.947	268,544
2023-04-05	42.050	42.140	41.360	41.760	38.075	487,370
2023-04-04	41.800	42.080	41.540	41.950	38.248	573,273

← NewerPage 15 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.