GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	61.900	62.000	60.650	61.450	60.101	300,377
2026-02-02	60.650	61.650	60.550	61.650	60.296	377,808
2026-01-30	60.500	60.800	60.150	60.400	59.074	319,913
2026-01-29	60.950	61.700	60.450	60.500	59.172	419,402
2026-01-28	60.200	60.250	58.150	59.550	58.242	353,220
2026-01-27	62.800	62.800	60.450	60.450	59.123	399,567
2026-01-26	60.350	63.050	59.950	62.600	61.225	648,986
2026-01-23	60.550	60.750	60.200	60.550	59.220	197,368
2026-01-22	60.450	61.050	60.400	60.750	59.416	191,003
2026-01-21	59.900	60.100	59.250	59.900	58.585	217,909
2026-01-20	60.000	60.200	59.400	60.100	58.780	295,112
2026-01-19	60.400	60.600	59.950	60.500	59.172	207,004
2026-01-16	61.750	61.950	61.200	61.250	59.905	219,435
2026-01-15	60.850	61.650	60.650	61.600	60.247	306,440
2026-01-14	60.050	60.600	59.850	60.550	59.220	291,012
2026-01-13	60.550	60.600	59.450	59.950	58.634	219,584
2026-01-12	59.800	60.950	59.800	60.550	59.220	336,924
2026-01-09	59.650	59.750	59.150	59.550	58.242	260,807
2026-01-08	58.200	59.350	58.200	59.350	58.047	263,413
2026-01-07	57.650	58.600	57.300	58.500	57.215	461,674
2026-01-06	57.850	57.850	56.900	57.400	56.140	240,492
2026-01-05	57.600	57.950	57.300	57.750	56.482	397,661
2026-01-02	57.750	57.800	56.800	57.450	56.188	203,293
2025-12-30	57.400	57.800	57.150	57.800	56.531	152,232
2025-12-29	57.150	57.550	56.900	57.300	56.042	163,671
2025-12-23	57.450	57.450	56.850	57.250	55.993	156,098
2025-12-22	57.000	57.450	56.750	57.400	56.140	155,619
2025-12-19	56.650	57.100	56.450	56.850	55.602	702,910
2025-12-18	56.200	57.000	55.800	56.900	55.651	360,197
2025-12-17	56.950	57.100	56.400	56.500	55.259	356,610
2025-12-16	56.150	56.950	56.100	56.800	55.553	347,305
2025-12-15	55.850	56.300	55.600	55.950	54.721	302,709
2025-12-12	56.050	56.550	55.750	55.800	54.575	166,140
2025-12-11	55.900	56.250	55.600	56.050	54.819	249,668
2025-12-10	55.300	55.700	55.200	55.500	54.281	331,909
2025-12-09	55.100	56.300	55.050	55.400	54.183	432,114
2025-12-08	55.250	56.650	54.050	54.850	53.646	603,033
2025-12-05	57.800	58.150	57.650	57.750	56.482	363,540
2025-12-04	57.400	58.000	57.100	57.650	56.384	315,470
2025-12-03	57.400	57.400	56.850	57.000	55.748	289,640
2025-12-02	57.650	57.750	57.000	57.150	55.895	262,332
2025-12-01	58.300	58.350	57.600	57.650	56.384	438,489
2025-11-28	58.850	58.850	58.400	58.400	57.118	173,443
2025-11-27	58.450	58.800	58.350	58.600	57.313	112,628
2025-11-26	58.650	58.850	58.400	58.500	57.215	223,863
2025-11-25	57.600	58.250	57.300	58.200	56.922	279,706
2025-11-24	57.650	57.900	57.350	57.650	56.384	895,888
2025-11-21	57.000	57.500	56.800	57.350	56.091	384,267
2025-11-20	57.250	58.200	57.250	57.600	56.335	328,553
2025-11-19	57.500	57.650	56.950	56.950	55.699	311,566
2025-11-18	57.400	58.000	57.250	57.700	56.433	282,764
2025-11-17	58.750	58.800	57.750	58.100	56.824	270,231
2025-11-14	59.000	59.150	58.450	58.750	57.460	352,901
2025-11-13	60.000	60.400	59.000	59.000	57.704	256,953
2025-11-12	59.500	60.250	59.400	59.800	58.487	299,110
2025-11-11	60.300	60.300	59.300	59.600	58.291	396,736
2025-11-10	60.850	60.950	60.000	60.300	58.976	278,872
2025-11-07	59.500	60.550	59.350	60.300	58.976	220,315
2025-11-06	61.200	61.400	59.400	60.000	58.682	479,785
2025-11-05	61.200	61.200	59.900	61.200	59.856	415,338

← NewerPage 4 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.