GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	42.560	42.940	42.490	42.820	38.106	302,318
2022-02-01	42.030	42.790	42.010	42.320	37.661	216,978
2022-01-31	41.500	41.900	41.230	41.750	37.154	322,396
2022-01-28	41.200	41.270	40.440	40.840	36.344	237,685
2022-01-27	41.040	41.510	40.580	41.310	36.762	386,565
2022-01-26	41.780	42.170	41.480	41.720	37.127	337,317
2022-01-25	41.790	41.960	41.020	41.500	36.931	378,520
2022-01-24	42.490	42.870	40.920	41.370	36.816	445,903
2022-01-21	42.600	42.960	42.280	42.700	37.999	349,159
2022-01-20	43.450	43.600	42.750	43.130	38.382	253,352
2022-01-19	43.020	43.770	42.840	43.410	38.631	348,936
2022-01-18	43.490	43.510	42.760	43.180	38.426	324,687
2022-01-17	42.430	43.920	42.080	43.700	38.889	375,458
2022-01-14	43.290	43.790	42.700	42.870	38.150	437,975
2022-01-13	44.000	44.100	43.360	43.550	38.756	338,944
2022-01-12	44.210	44.540	43.890	44.000	39.156	419,609
2022-01-11	45.080	45.150	43.830	43.890	39.058	472,341
2022-01-10	46.600	46.660	44.450	44.700	39.779	357,339
2022-01-07	47.120	47.220	46.440	46.570	41.443	431,622
2022-01-06	47.600	48.080	46.790	47.020	41.844	267,447
2022-01-05	48.550	48.550	47.150	47.420	42.200	348,102
2022-01-04	47.960	48.520	47.740	48.520	43.178	214,972
2022-01-03	48.400	48.470	47.400	47.740	42.484	199,468
2021-12-30	48.130	48.320	48.060	48.090	42.796	103,803
2021-12-29	48.020	48.330	47.970	48.100	42.805	130,479
2021-12-28	47.910	48.380	47.800	48.060	42.769	116,076
2021-12-27	47.290	47.940	47.290	47.870	42.600	99,109
2021-12-23	46.930	47.640	46.770	47.430	42.208	153,416
2021-12-22	46.770	46.920	46.410	46.750	41.603	250,463
2021-12-21	46.610	46.930	46.070	46.590	41.461	317,053
2021-12-20	45.150	46.230	44.120	46.140	41.060	305,811
2021-12-17	46.670	46.970	45.870	46.150	41.069	562,830
2021-12-16	47.550	47.550	46.870	46.870	41.710	367,377
2021-12-15	46.570	47.000	46.380	46.930	41.763	414,689
2021-12-14	47.500	47.600	46.360	46.370	41.265	369,728
2021-12-13	47.390	47.990	47.240	47.380	42.164	354,447
2021-12-10	47.100	47.500	46.890	47.190	41.995	268,691
2021-12-09	46.980	47.240	46.830	47.230	42.030	293,718
2021-12-08	46.830	47.760	46.550	46.700	41.559	437,387
2021-12-07	45.200	46.800	45.150	46.800	41.648	556,637
2021-12-06	44.420	45.400	44.420	45.190	40.215	351,653
2021-12-03	45.010	45.060	43.880	44.040	39.192	262,776
2021-12-02	44.750	45.010	44.190	44.620	39.708	493,629
2021-12-01	45.310	45.310	44.500	45.100	40.135	397,025
2021-11-30	44.060	45.310	44.060	44.730	39.806	1,039,556
2021-11-29	44.120	44.920	44.120	44.570	39.663	368,655
2021-11-26	44.020	44.760	43.470	43.790	38.969	375,563
2021-11-25	45.330	45.880	45.060	45.140	40.171	215,498
2021-11-24	45.100	45.620	44.730	45.140	40.171	337,643
2021-11-23	45.040	45.420	44.580	45.020	40.064	301,644
2021-11-22	45.100	45.890	44.850	45.540	40.526	281,475
2021-11-19	44.970	45.470	44.760	45.160	40.188	348,961
2021-11-18	44.810	45.000	44.430	44.880	39.939	274,923
2021-11-17	44.230	44.910	44.100	44.830	39.895	393,363
2021-11-16	44.590	44.630	44.210	44.380	39.494	288,695
2021-11-15	44.830	44.930	44.430	44.500	39.601	320,062
2021-11-12	44.790	44.950	44.600	44.920	39.975	231,122
2021-11-11	44.620	44.950	44.430	44.910	39.966	262,342
2021-11-10	44.100	44.680	44.010	44.650	39.734	313,710
2021-11-09	43.660	44.250	43.520	44.130	39.272	279,762

← NewerPage 21 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.