GEA GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 43.660 | 44.250 | 43.520 | 44.130 | 39.272 | 279,762 |
| 2021-11-08 | 42.540 | 44.310 | 42.540 | 43.770 | 38.951 | 287,243 |
| 2021-11-05 | 43.500 | 44.240 | 41.860 | 42.530 | 37.848 | 459,343 |
| 2021-11-04 | 43.300 | 43.730 | 43.070 | 43.610 | 38.809 | 301,261 |
| 2021-11-03 | 43.150 | 43.290 | 42.620 | 43.130 | 38.382 | 263,570 |
| 2021-11-02 | 42.700 | 43.250 | 42.540 | 43.150 | 38.400 | 281,977 |
| 2021-11-01 | 42.890 | 43.000 | 42.520 | 42.750 | 38.044 | 148,748 |
| 2021-10-29 | 41.710 | 42.640 | 41.610 | 42.590 | 37.901 | 391,768 |
| 2021-10-28 | 41.740 | 41.960 | 41.480 | 41.960 | 37.341 | 399,326 |
| 2021-10-27 | 41.410 | 41.760 | 41.360 | 41.580 | 37.002 | 194,897 |
| 2021-10-26 | 40.690 | 41.500 | 40.650 | 41.440 | 36.878 | 204,791 |
| 2021-10-25 | 41.000 | 41.010 | 40.420 | 40.630 | 36.157 | 239,412 |
| 2021-10-22 | 40.990 | 41.230 | 40.720 | 40.840 | 36.344 | 245,069 |
| 2021-10-21 | 40.170 | 40.980 | 40.110 | 40.940 | 36.433 | 226,596 |
| 2021-10-20 | 40.420 | 40.680 | 40.050 | 40.360 | 35.917 | 227,928 |
← NewerPage 22 of 22 · 1,275 trading days
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.