GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	35.000	35.140	34.640	34.860	31.784	538,428
2022-07-21	34.550	35.090	34.490	35.060	31.966	495,400
2022-07-20	34.610	34.770	33.990	34.480	31.437	398,225
2022-07-19	33.390	34.430	32.890	34.380	31.346	625,161
2022-07-18	33.720	33.860	33.530	33.540	30.580	315,410
2022-07-15	32.770	33.450	32.690	33.450	30.498	544,263
2022-07-14	32.920	33.310	32.310	32.610	29.732	408,460
2022-07-13	33.260	33.620	32.660	33.010	30.097	458,414
2022-07-12	33.050	33.310	32.760	33.300	30.361	464,499
2022-07-11	33.010	33.600	32.790	33.270	30.334	470,926
2022-07-08	33.420	33.980	32.760	33.690	30.717	519,362
2022-07-07	33.370	33.890	33.310	33.790	30.808	411,703
2022-07-06	32.880	33.180	32.690	33.180	30.252	443,030
2022-07-05	33.320	33.430	32.270	32.540	29.668	467,684
2022-07-04	33.270	33.650	33.000	33.170	30.243	198,322
2022-07-01	32.620	33.320	32.390	32.990	30.079	281,184
2022-06-30	33.110	33.110	31.970	32.890	29.988	409,296
2022-06-29	33.500	33.830	33.040	33.500	30.544	322,144
2022-06-28	34.000	34.450	33.790	33.870	30.881	295,597
2022-06-27	33.420	34.320	33.420	33.900	30.908	371,757
2022-06-24	32.700	33.310	32.630	33.190	30.261	457,037
2022-06-23	33.240	33.570	32.430	32.490	29.623	412,213
2022-06-22	33.570	33.570	32.960	33.440	30.489	297,459
2022-06-21	34.010	34.450	33.800	33.890	30.899	299,709
2022-06-20	34.270	34.390	33.780	33.870	30.881	292,225
2022-06-17	34.440	35.130	34.050	34.130	31.118	1,206,950
2022-06-16	35.220	35.310	33.640	34.280	31.255	376,161
2022-06-15	35.080	35.750	35.000	35.380	32.258	329,693
2022-06-14	35.790	36.050	34.740	34.740	31.674	309,986
2022-06-13	35.540	36.180	35.150	35.460	32.331	528,958
2022-06-10	37.120	37.130	35.720	35.830	32.668	443,854
2022-06-09	37.730	37.750	37.050	37.410	34.109	324,536
2022-06-08	37.780	37.830	37.260	37.580	34.264	281,084
2022-06-07	37.520	37.800	37.250	37.660	34.337	242,855
2022-06-06	37.990	37.990	37.260	37.690	34.364	146,405
2022-06-03	37.960	38.030	37.610	37.700	34.373	163,658
2022-06-02	36.520	37.570	36.520	37.570	34.254	255,506
2022-06-01	37.230	37.290	35.960	36.450	33.233	528,051
2022-05-31	38.460	38.470	37.150	37.150	33.872	2,953,919
2022-05-30	37.930	38.630	37.820	38.580	35.175	374,948
2022-05-27	37.490	37.950	36.990	37.770	34.437	414,887
2022-05-26	36.990	37.660	36.840	37.410	34.109	331,152
2022-05-25	36.650	37.040	36.170	36.950	33.689	361,423
2022-05-24	36.510	36.920	36.330	36.330	33.124	272,963
2022-05-23	36.980	37.230	36.380	36.870	33.616	200,443
2022-05-20	36.230	37.480	36.230	36.520	33.297	391,350
2022-05-19	35.520	35.970	35.050	35.880	32.714	335,771
2022-05-18	36.460	36.840	35.880	36.000	32.823	364,588
2022-05-17	36.220	36.740	35.920	36.330	33.124	316,139
2022-05-16	35.760	36.350	35.310	35.950	32.777	384,125
2022-05-13	35.370	36.020	35.170	35.790	32.632	237,784
2022-05-12	33.960	35.270	33.900	35.070	31.975	314,038
2022-05-11	34.110	34.760	33.730	34.740	31.674	526,204
2022-05-10	34.220	34.750	33.880	33.880	30.890	352,719
2022-05-09	35.270	35.500	33.920	33.920	30.927	407,575
2022-05-06	35.900	36.330	34.850	35.400	32.276	413,268
2022-05-05	36.960	37.310	36.240	36.490	33.270	312,048
2022-05-04	36.280	36.610	36.000	36.260	33.060	202,151
2022-05-03	36.590	36.850	36.030	36.310	33.106	192,520
2022-05-02	36.720	36.880	34.880	36.530	33.306	260,935

← NewerPage 19 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.