GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	63.500	63.850	63.300	63.550	63.550	335,595
2026-07-23	62.550	63.400	62.550	63.300	63.300	328,295
2026-07-22	62.000	63.300	61.650	62.600	62.600	587,405
2026-07-21	59.250	59.400	58.550	59.250	59.250	439,942
2026-07-20	60.200	60.450	59.350	59.450	59.450	230,293
2026-07-17	60.300	60.850	60.000	60.300	60.300	496,405
2026-07-16	59.150	60.300	59.000	60.300	60.300	249,910
2026-07-15	58.750	59.300	58.100	59.250	59.250	252,127
2026-07-14	58.900	59.350	58.450	58.750	58.750	379,655
2026-07-13	59.700	60.000	59.400	59.550	59.550	196,860
2026-07-10	59.900	60.500	59.550	60.100	60.100	269,438
2026-07-09	60.100	60.200	59.450	59.750	59.750	265,053
2026-07-08	60.550	60.650	59.400	59.650	59.650	363,139
2026-07-07	62.700	63.250	60.850	61.250	61.250	443,852
2026-07-06	63.650	63.900	62.700	62.700	62.700	330,225
2026-07-03	63.000	63.600	62.650	63.300	63.300	320,531
2026-07-02	60.800	62.500	60.750	61.850	61.850	402,994
2026-07-01	60.050	61.050	59.900	61.000	61.000	279,485
2026-06-30	59.250	60.500	59.200	60.050	60.050	425,064
2026-06-29	59.500	59.900	59.200	59.200	59.200	324,794
2026-06-26	60.200	60.200	59.300	59.550	59.550	313,023
2026-06-25	59.400	60.550	59.200	60.200	60.200	358,140
2026-06-24	58.900	59.800	58.600	59.500	59.500	487,058
2026-06-23	58.600	59.050	58.000	58.800	58.800	397,288
2026-06-22	59.400	59.500	58.300	58.300	58.300	542,950
2026-06-19	59.550	60.550	59.500	59.550	59.550	1,074,122
2026-06-18	59.500	59.650	59.050	59.550	59.550	584,410
2026-06-17	59.000	60.150	58.800	60.000	60.000	716,142
2026-06-16	57.800	59.000	57.650	58.950	58.950	751,131
2026-06-15	56.850	57.000	55.650	56.100	56.100	514,917
2026-06-12	55.000	55.900	55.000	55.900	55.900	404,609
2026-06-11	54.650	55.200	54.250	54.650	54.650	386,287
2026-06-10	54.950	55.350	54.250	54.600	54.600	357,112
2026-06-09	53.950	55.150	53.950	54.750	54.750	455,044
2026-06-08	53.900	54.600	53.900	54.200	54.200	359,312
2026-06-05	53.700	55.250	53.700	54.600	54.600	377,391
2026-06-04	53.950	54.250	53.650	53.800	53.800	246,969
2026-06-03	53.800	54.450	53.450	53.700	53.700	601,245
2026-06-02	54.900	55.050	53.700	54.150	54.150	408,369
2026-06-01	55.000	55.350	54.400	54.700	54.700	505,033
2026-05-29	55.000	55.800	54.700	55.450	55.450	1,069,160
2026-05-28	54.800	55.000	54.600	54.700	54.700	327,109
2026-05-27	54.600	55.600	54.550	55.200	55.200	350,895
2026-05-26	55.500	55.500	54.600	54.600	54.600	217,789
2026-05-25	54.500	55.500	54.500	55.500	55.500	141,327
2026-05-22	54.700	54.900	54.250	54.250	54.250	391,774
2026-05-21	54.950	55.450	54.500	54.500	54.500	604,551
2026-05-20	55.300	56.100	54.900	55.250	55.250	502,390
2026-05-19	55.150	56.050	55.150	55.700	55.700	393,327
2026-05-18	54.250	55.650	53.700	55.200	55.200	421,382
2026-05-15	54.950	55.250	54.700	54.750	54.750	415,616
2026-05-14	54.600	55.450	54.550	55.450	55.450	358,018
2026-05-13	56.100	56.300	54.200	54.200	54.200	379,149
2026-05-12	57.400	57.400	55.350	56.200	56.200	323,856
2026-05-11	57.450	57.800	55.750	56.350	56.350	717,749
2026-05-08	58.850	60.100	58.650	59.250	59.250	398,107
2026-05-07	59.350	59.800	59.250	59.300	59.300	316,862
2026-05-06	59.450	60.000	58.700	59.250	59.250	342,849
2026-05-05	57.700	58.350	57.550	58.250	58.250	275,803
2026-05-04	58.400	58.650	57.700	57.750	57.750	290,397

← NewerPage 2 of 22 · 1,277 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.