GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	57.500	58.350	57.350	58.350	58.350	345,065
2026-04-29	59.800	59.800	58.950	59.200	57.900	235,248
2026-04-28	60.250	60.300	59.300	59.900	58.585	270,834
2026-04-27	60.700	61.000	59.800	60.100	58.780	183,664
2026-04-24	60.550	61.600	60.300	60.950	59.612	252,742
2026-04-23	60.900	61.100	60.250	60.850	59.514	184,621
2026-04-22	61.850	61.900	60.750	61.100	59.758	316,151
2026-04-21	62.550	62.750	61.650	61.650	60.296	292,927
2026-04-20	62.350	62.900	61.850	62.400	61.030	294,002
2026-04-17	61.150	62.950	61.000	62.950	61.568	497,949
2026-04-16	61.350	61.800	61.100	61.500	60.150	280,954
2026-04-15	62.250	62.250	61.250	61.350	60.003	244,237
2026-04-14	62.450	62.800	61.800	62.150	60.785	299,420
2026-04-13	61.650	62.250	61.650	62.100	60.736	193,393
2026-04-10	62.400	63.150	62.050	62.250	60.883	290,377
2026-04-09	63.150	63.200	61.000	62.250	60.883	316,879
2026-04-08	63.700	63.700	62.350	62.900	61.519	437,505
2026-04-07	62.050	62.850	60.850	60.950	59.612	314,571
2026-04-02	61.600	62.300	60.400	62.150	60.785	542,335
2026-04-01	62.750	62.750	61.950	62.250	60.883	370,571
2026-03-31	60.700	61.200	60.450	61.200	59.856	445,626
2026-03-30	59.700	60.450	59.450	60.400	59.074	288,740
2026-03-27	60.600	60.650	59.550	59.550	58.242	229,718
2026-03-26	60.950	61.100	60.600	60.750	59.416	197,033
2026-03-25	61.050	61.600	60.850	61.350	60.003	244,638
2026-03-24	60.200	60.650	59.750	60.250	58.927	331,375
2026-03-23	59.250	60.700	57.950	60.050	58.731	383,888
2026-03-20	62.000	62.000	59.600	59.600	58.291	1,011,964
2026-03-19	63.150	63.400	61.500	61.600	60.247	388,650
2026-03-18	63.600	64.550	63.400	63.750	62.350	234,787
2026-03-17	63.150	63.400	62.700	63.350	61.959	410,874
2026-03-16	62.500	63.450	62.250	63.450	62.057	316,102
2026-03-13	63.500	63.500	62.100	62.300	60.932	286,078
2026-03-12	61.500	63.950	61.500	63.650	62.252	469,703
2026-03-11	62.250	62.450	61.600	61.600	60.247	376,103
2026-03-10	61.900	63.200	61.550	62.450	61.079	498,943
2026-03-09	62.150	62.350	59.550	62.100	60.736	487,374
2026-03-06	61.250	62.200	60.300	60.850	59.514	492,968
2026-03-05	62.850	63.550	60.950	61.300	59.954	423,864
2026-03-04	62.650	63.300	62.400	62.850	61.470	309,929
2026-03-03	64.100	64.100	62.200	62.300	60.932	437,025
2026-03-02	64.300	64.600	63.550	64.350	62.937	346,115
2026-02-27	65.100	65.900	65.050	65.900	64.453	1,118,474
2026-02-26	65.350	65.450	64.550	65.100	63.670	304,786
2026-02-25	66.050	66.200	65.400	65.400	63.964	209,974
2026-02-24	65.500	66.100	65.000	65.800	64.355	237,741
2026-02-23	65.350	65.500	64.800	65.250	63.817	288,868
2026-02-20	65.250	65.650	64.800	65.250	63.817	285,437
2026-02-19	65.350	65.550	64.950	65.150	63.719	240,792
2026-02-18	65.100	65.700	64.650	65.200	63.768	410,650
2026-02-17	64.100	65.700	64.100	65.250	63.817	275,263
2026-02-16	64.500	64.700	64.000	64.250	62.839	291,867
2026-02-13	62.700	65.500	62.650	64.300	62.888	328,276
2026-02-12	63.500	63.750	62.700	63.000	61.617	266,394
2026-02-11	63.900	64.200	63.300	63.300	61.910	331,346
2026-02-10	63.800	63.850	63.000	63.850	62.448	242,173
2026-02-09	62.750	63.750	62.650	63.450	62.057	232,406
2026-02-06	62.600	62.650	61.950	62.650	61.274	156,302
2026-02-05	62.500	63.050	62.100	62.550	61.176	262,590
2026-02-04	61.750	62.300	61.500	61.850	60.492	250,762

← NewerPage 3 of 5 · 252 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.