GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	39.980	41.270	39.980	40.950	37.336	438,820
2023-01-06	39.470	39.860	39.200	39.800	36.288	135,260
2023-01-05	38.690	39.460	38.520	39.420	35.941	291,077
2023-01-04	38.590	39.050	38.500	38.810	35.385	253,598
2023-01-03	37.870	38.580	37.670	38.430	35.039	218,795
2023-01-02	38.440	38.520	37.820	37.870	34.528	203,896
2022-12-30	37.650	38.380	37.650	38.200	34.829	130,099
2022-12-29	37.690	38.160	37.530	38.090	34.729	173,573
2022-12-28	38.170	38.290	37.740	37.790	34.455	189,020
2022-12-27	38.270	38.400	38.010	38.110	34.747	144,287
2022-12-23	37.750	38.150	37.400	37.980	34.628	320,500
2022-12-22	38.660	38.790	37.750	37.750	34.419	250,265
2022-12-21	38.950	39.140	38.520	38.690	35.276	436,955
2022-12-20	38.720	39.240	38.620	38.750	35.330	281,471
2022-12-19	38.650	39.250	38.650	39.060	35.613	278,577
2022-12-16	38.900	39.070	38.400	38.560	35.157	754,334
2022-12-15	39.370	39.670	38.700	38.930	35.494	263,475
2022-12-14	39.840	40.050	39.560	39.700	36.197	466,664
2022-12-13	39.430	40.300	39.260	39.950	36.424	298,454
2022-12-12	39.710	39.890	39.330	39.390	35.914	324,999
2022-12-09	39.620	39.910	39.430	39.910	36.388	229,457
2022-12-08	39.400	39.540	39.250	39.450	35.969	257,483
2022-12-07	39.390	39.870	39.250	39.320	35.850	316,078
2022-12-06	39.420	39.680	39.140	39.540	36.051	287,407
2022-12-05	39.830	39.960	39.340	39.520	36.032	178,228
2022-12-02	39.340	39.900	39.080	39.860	36.342	295,969
2022-12-01	39.370	39.750	38.980	39.340	35.868	431,413
2022-11-30	39.030	39.400	38.570	38.880	35.449	775,008
2022-11-29	39.380	39.430	38.780	38.900	35.467	311,350
2022-11-28	39.550	39.780	39.190	39.260	35.795	184,381
2022-11-25	39.690	40.000	39.590	39.760	36.251	189,779
2022-11-24	39.970	40.070	39.700	39.780	36.269	149,961
2022-11-23	39.990	40.050	39.720	39.960	36.434	173,979
2022-11-22	39.950	40.190	39.620	39.900	36.379	265,632
2022-11-21	39.800	40.060	39.490	40.000	36.470	265,494
2022-11-18	39.090	40.050	38.850	39.840	36.324	307,678
2022-11-17	38.820	39.370	38.470	38.980	35.540	294,245
2022-11-16	39.400	39.400	38.550	38.660	35.248	341,438
2022-11-15	39.410	39.680	38.960	39.450	35.969	574,410
2022-11-14	39.930	40.110	39.080	39.230	35.768	553,218
2022-11-11	40.280	40.400	39.670	39.740	36.233	636,633
2022-11-10	38.070	39.980	37.980	39.820	36.306	507,910
2022-11-09	38.150	38.480	37.950	38.240	34.865	282,127
2022-11-08	37.610	38.490	37.440	38.270	34.893	418,644
2022-11-07	36.980	37.740	36.940	37.570	34.254	307,318
2022-11-04	35.990	37.120	35.640	37.110	33.835	531,566
2022-11-03	34.940	35.000	33.990	34.540	31.492	540,937
2022-11-02	35.930	36.060	35.330	35.370	32.249	245,691
2022-11-01	35.810	36.350	35.640	35.820	32.659	236,937
2022-10-31	35.920	35.920	35.360	35.400	32.276	248,329
2022-10-28	35.530	35.910	35.310	35.720	32.568	212,683
2022-10-27	35.860	36.090	35.370	35.920	32.750	268,813
2022-10-26	35.650	36.160	35.350	36.040	32.860	205,754
2022-10-25	35.240	35.770	34.990	35.660	32.513	277,400
2022-10-24	34.460	35.290	34.160	35.050	31.957	328,233
2022-10-21	33.990	34.300	33.460	34.190	31.173	309,698
2022-10-20	34.190	34.460	33.910	34.300	31.273	248,079
2022-10-19	34.930	34.940	34.320	34.320	31.291	251,400
2022-10-18	34.820	35.300	34.750	34.760	31.692	225,841
2022-10-17	33.960	34.700	33.540	34.430	31.392	258,265

← NewerPage 17 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.