GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	41.960	42.130	41.450	41.700	38.020	399,333
2023-03-31	42.450	42.650	41.830	41.950	38.248	602,645
2023-03-30	42.440	42.700	42.080	42.370	38.631	389,577
2023-03-29	42.430	42.610	42.070	42.100	38.385	496,563
2023-03-28	42.600	42.670	42.110	42.240	38.512	213,044
2023-03-27	42.330	42.580	42.250	42.370	38.631	251,775
2023-03-24	43.150	43.150	41.590	41.700	38.020	368,714
2023-03-23	42.590	43.180	42.400	43.030	39.233	365,852
2023-03-22	42.660	43.030	42.600	42.630	38.868	430,582
2023-03-21	42.390	42.780	42.220	42.570	38.813	291,323
2023-03-20	41.480	42.380	40.760	42.190	38.467	352,500
2023-03-17	42.490	42.850	41.470	41.840	38.148	626,518
2023-03-16	41.950	42.220	41.290	42.220	38.494	404,998
2023-03-15	42.690	42.710	41.130	41.350	37.701	390,394
2023-03-14	41.660	42.890	41.660	42.680	38.914	360,650
2023-03-13	43.020	43.030	41.240	41.550	37.883	431,182
2023-03-10	43.120	43.670	42.910	43.230	39.415	369,074
2023-03-09	43.500	43.730	43.000	43.560	39.716	235,403
2023-03-08	43.780	44.450	43.320	43.570	39.725	485,672
2023-03-07	42.320	44.520	42.040	43.530	39.689	609,472
2023-03-06	41.490	42.030	41.490	41.960	38.257	235,036
2023-03-03	41.840	42.020	41.630	41.780	38.093	264,607
2023-03-02	41.460	42.110	41.400	41.680	38.002	189,937
2023-03-01	41.670	42.120	41.620	41.760	38.075	303,151
2023-02-28	41.100	41.840	40.760	41.620	37.947	827,670
2023-02-27	41.490	41.820	41.300	41.300	37.655	222,193
2023-02-24	41.380	41.890	41.080	41.220	37.582	398,486
2023-02-23	41.250	41.580	41.010	41.280	37.637	188,932
2023-02-22	40.500	41.240	40.390	41.180	37.546	288,036
2023-02-21	41.220	41.350	40.580	40.590	37.008	220,125
2023-02-20	41.220	41.340	40.830	41.230	37.592	220,031
2023-02-17	40.760	41.100	40.150	41.090	37.464	475,165
2023-02-16	42.070	42.200	41.490	41.860	38.166	188,625
2023-02-15	41.140	41.980	41.120	41.820	38.129	298,952
2023-02-14	41.100	41.660	40.960	41.210	37.573	293,560
2023-02-13	41.020	41.190	40.870	41.100	37.473	313,595
2023-02-10	41.680	41.890	40.550	40.900	37.291	237,331
2023-02-09	41.420	42.350	41.420	41.890	38.193	299,542
2023-02-08	41.300	41.530	40.960	41.100	37.473	263,397
2023-02-07	41.550	41.550	41.000	41.320	37.674	231,476
2023-02-06	42.210	42.390	41.440	41.520	37.856	353,055
2023-02-03	42.110	42.600	41.820	42.480	38.731	327,182
2023-02-02	41.860	42.530	41.100	42.510	38.759	264,048
2023-02-01	41.400	42.020	41.330	41.470	37.810	207,626
2023-01-31	41.500	41.500	41.190	41.350	37.701	426,497
2023-01-30	41.080	41.420	40.970	41.400	37.746	231,039
2023-01-27	41.270	41.580	41.030	41.260	37.619	256,950
2023-01-26	41.130	41.390	40.850	41.230	37.592	240,979
2023-01-25	40.700	41.060	40.520	40.950	37.336	273,934
2023-01-24	41.000	41.080	40.480	40.660	37.072	329,862
2023-01-23	40.780	40.810	40.320	40.800	37.199	217,876
2023-01-20	40.560	40.820	40.370	40.580	36.999	147,432
2023-01-19	41.030	41.170	40.330	40.370	36.807	226,957
2023-01-18	41.150	41.680	40.870	41.350	37.701	265,509
2023-01-17	40.430	41.080	40.350	41.080	37.455	202,818
2023-01-16	40.330	40.620	39.980	40.550	36.972	134,688
2023-01-13	40.380	40.790	40.040	40.140	36.598	228,187
2023-01-12	39.610	40.600	39.350	40.230	36.680	313,716
2023-01-11	40.270	40.470	39.520	40.000	36.470	409,141
2023-01-10	40.750	40.890	39.660	40.230	36.680	331,260

← NewerPage 16 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.