GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	37.040	37.690	36.910	37.170	33.890	298,116
2022-04-28	37.350	37.840	37.060	37.570	33.434	277,825
2022-04-27	36.910	37.070	36.300	37.010	32.936	240,223
2022-04-26	37.480	37.900	36.590	36.720	32.677	493,323
2022-04-25	37.140	37.710	36.860	37.030	32.953	253,841
2022-04-22	38.500	38.580	37.820	37.970	33.790	216,805
2022-04-21	38.570	39.370	38.470	38.810	34.537	352,021
2022-04-20	37.810	38.560	37.540	38.360	34.137	257,415
2022-04-19	37.300	37.860	37.000	37.680	33.532	259,879
2022-04-14	36.890	37.430	36.520	37.300	33.194	282,377
2022-04-13	36.610	36.890	36.400	36.870	32.811	223,616
2022-04-12	36.200	36.930	36.100	36.720	32.677	259,375
2022-04-11	37.300	37.530	36.540	36.540	32.517	247,404
2022-04-08	37.500	37.570	36.940	37.540	33.407	334,116
2022-04-07	36.250	37.200	36.170	37.000	32.927	414,043
2022-04-06	36.470	36.930	35.230	36.060	32.090	456,048
2022-04-05	37.530	37.720	36.290	36.500	32.482	476,304
2022-04-04	38.190	38.190	37.310	37.890	33.719	183,435
2022-04-01	37.490	38.070	37.420	37.910	33.736	347,343
2022-03-31	38.040	38.270	37.000	37.310	33.203	338,717
2022-03-30	38.430	38.430	37.290	37.700	33.550	310,924
2022-03-29	38.140	38.990	38.000	38.680	34.422	287,061
2022-03-28	37.880	38.300	37.530	37.680	33.532	357,180
2022-03-25	39.270	39.270	37.740	37.830	33.665	338,655
2022-03-24	39.660	40.100	39.260	39.260	34.938	316,040
2022-03-23	39.870	40.050	39.440	39.610	35.249	273,856
2022-03-22	39.840	40.290	39.670	39.800	35.418	244,573
2022-03-21	39.570	39.950	39.360	39.830	35.445	195,387
2022-03-18	39.040	39.710	38.690	39.710	35.338	746,828
2022-03-17	38.720	39.560	38.630	39.000	34.706	404,298
2022-03-16	38.440	38.600	37.740	38.540	34.297	459,075
2022-03-15	37.220	38.050	37.200	37.750	33.594	404,890
2022-03-14	36.650	38.060	36.650	37.610	33.470	394,956
2022-03-11	35.510	36.760	35.200	36.350	32.348	524,089
2022-03-10	36.300	36.570	35.430	35.440	31.538	428,479
2022-03-09	35.610	36.060	34.850	35.790	31.850	510,790
2022-03-08	34.340	35.630	34.270	34.420	30.631	512,784
2022-03-07	34.180	35.440	33.900	34.670	30.853	460,879
2022-03-04	37.490	37.600	35.150	35.410	31.512	541,944
2022-03-03	38.390	39.240	36.450	38.000	33.817	748,303
2022-03-02	38.000	38.490	37.500	38.040	33.852	563,025
2022-03-01	38.960	39.330	38.190	38.420	34.190	438,428
2022-02-28	38.560	39.370	38.390	39.070	34.769	837,473
2022-02-25	38.800	39.590	38.590	39.230	34.911	322,065
2022-02-24	38.500	39.480	37.870	38.480	34.244	446,585
2022-02-23	40.150	40.810	40.000	40.040	35.632	232,720
2022-02-22	39.200	40.490	38.920	40.080	35.668	262,416
2022-02-21	41.420	41.540	39.960	40.230	35.801	227,057
2022-02-18	41.300	41.580	41.000	41.180	36.646	191,463
2022-02-17	41.500	41.790	41.100	41.260	36.718	204,505
2022-02-16	41.320	41.830	41.230	41.230	36.691	271,581
2022-02-15	40.440	41.580	40.280	41.280	36.735	347,058
2022-02-14	40.410	40.670	39.970	40.630	36.157	327,739
2022-02-11	41.050	41.440	40.940	41.310	36.762	252,058
2022-02-10	42.000	42.010	41.170	41.410	36.851	401,226
2022-02-09	41.690	42.270	41.650	41.800	37.198	319,534
2022-02-08	41.690	41.950	41.230	41.450	36.887	267,552
2022-02-07	41.870	42.060	41.560	41.560	36.985	382,932
2022-02-04	42.330	42.500	41.500	41.580	37.002	239,718
2022-02-03	42.540	42.780	41.970	42.290	37.634	242,584

← NewerPage 20 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.