GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	34.410	34.960	33.820	33.860	30.872	456,933
2022-10-13	32.970	33.960	32.560	33.960	30.963	484,211
2022-10-12	33.090	33.710	32.390	33.030	30.115	648,236
2022-10-11	33.300	33.820	33.020	33.510	30.553	437,517
2022-10-10	33.300	34.180	33.200	33.610	30.644	307,100
2022-10-07	33.870	34.100	33.540	33.540	30.580	339,926
2022-10-06	34.400	34.510	34.060	34.060	31.054	225,864
2022-10-05	34.470	34.680	33.950	34.120	31.109	355,291
2022-10-04	33.960	34.620	33.790	34.600	31.547	336,600
2022-10-03	32.600	33.450	32.130	33.310	30.370	436,157
2022-09-30	32.400	33.480	32.400	33.340	30.398	582,318
2022-09-29	32.210	32.450	31.870	32.210	29.368	545,362
2022-09-28	31.280	32.660	31.180	32.380	29.523	617,113
2022-09-27	32.130	32.540	31.640	31.660	28.866	607,559
2022-09-26	31.780	32.290	31.730	31.850	29.039	458,490
2022-09-23	32.260	32.260	31.280	31.970	29.149	382,626
2022-09-22	32.070	32.830	32.000	32.210	29.368	391,405
2022-09-21	32.290	32.920	31.990	32.750	29.860	434,124
2022-09-20	32.770	32.810	32.080	32.510	29.641	581,094
2022-09-19	32.100	32.720	31.770	32.490	29.623	301,925
2022-09-16	32.500	32.710	32.080	32.220	29.377	884,153
2022-09-15	33.750	34.000	32.890	32.900	29.997	396,704
2022-09-14	34.210	34.580	33.470	33.740	30.762	451,662
2022-09-13	34.910	35.170	34.380	34.380	31.346	303,240
2022-09-12	34.530	35.060	34.260	34.730	31.665	339,146
2022-09-09	33.290	34.520	33.290	34.180	31.164	408,940
2022-09-08	32.860	33.230	32.570	32.970	30.060	440,334
2022-09-07	32.070	32.760	32.070	32.640	29.760	348,787
2022-09-06	32.120	32.630	32.090	32.390	29.532	299,646
2022-09-05	31.900	32.400	31.820	32.140	29.304	310,230
2022-09-02	32.640	33.180	32.150	32.950	30.042	436,259
2022-09-01	32.960	33.670	32.240	32.350	29.495	824,206
2022-08-31	35.190	35.350	34.520	34.690	31.629	881,705
2022-08-30	35.140	35.730	34.830	35.080	31.984	283,378
2022-08-29	34.830	35.420	34.690	35.120	32.021	202,173
2022-08-26	35.770	35.810	35.170	35.360	32.240	573,108
2022-08-25	35.920	35.980	35.450	35.700	32.550	345,246
2022-08-24	35.160	35.800	34.940	35.640	32.495	218,233
2022-08-23	35.920	36.170	35.230	35.230	32.121	290,282
2022-08-22	36.900	37.050	35.870	35.920	32.750	318,184
2022-08-19	37.060	37.390	36.970	37.040	33.771	351,375
2022-08-18	37.190	37.720	37.030	37.400	34.099	234,443
2022-08-17	37.840	37.960	37.110	37.190	33.908	275,549
2022-08-16	37.420	37.830	36.920	37.710	34.382	303,838
2022-08-15	37.350	37.580	37.070	37.300	34.008	169,986
2022-08-12	37.700	37.750	37.160	37.260	33.972	324,775
2022-08-11	37.640	37.810	37.200	37.690	34.364	349,274
2022-08-10	36.350	37.670	35.340	37.240	33.954	423,352
2022-08-09	36.150	36.250	35.480	35.720	32.568	455,655
2022-08-08	36.640	36.860	36.230	36.250	33.051	257,419
2022-08-05	37.390	37.580	36.410	36.410	33.197	291,297
2022-08-04	37.170	37.610	37.170	37.380	34.081	334,505
2022-08-03	36.860	37.320	36.620	37.170	33.890	287,490
2022-08-02	36.520	36.900	36.180	36.830	33.580	398,435
2022-08-01	36.310	36.890	36.250	36.760	33.516	278,441
2022-07-29	35.580	36.560	35.580	36.370	33.160	537,067
2022-07-28	35.060	35.630	35.040	35.350	32.230	399,165
2022-07-27	34.240	34.900	34.180	34.770	31.702	262,439
2022-07-26	34.720	34.730	34.000	34.110	31.100	398,275
2022-07-25	34.680	34.960	34.450	34.700	31.638	297,488

← NewerPage 18 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.