GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	61.000	61.400	60.450	61.350	60.003	276,060
2025-11-03	61.750	62.100	61.550	61.600	60.247	221,774
2025-10-31	62.000	62.150	61.750	62.000	60.639	213,970
2025-10-30	62.200	62.200	61.550	61.850	60.492	228,130
2025-10-29	62.400	62.400	61.800	62.000	60.639	171,262
2025-10-28	63.500	63.500	62.400	62.700	61.323	259,446
2025-10-27	63.750	63.800	63.350	63.500	62.106	186,968
2025-10-24	63.150	63.600	63.050	63.600	62.203	220,147
2025-10-23	63.400	63.850	62.600	62.900	61.519	281,156
2025-10-22	62.850	64.050	62.350	63.500	62.106	560,920
2025-10-21	62.400	62.700	61.900	62.700	61.323	279,842
2025-10-20	61.700	62.500	61.700	62.150	60.785	247,469
2025-10-17	61.600	62.600	61.400	61.400	60.052	428,779
2025-10-16	61.850	62.550	61.350	62.550	61.176	351,607
2025-10-15	61.450	61.850	61.000	61.550	60.198	267,492
2025-10-14	61.800	61.850	61.000	61.450	60.101	405,613
2025-10-13	62.450	62.750	61.900	62.150	60.785	212,901
2025-10-10	62.500	62.650	61.850	62.050	60.687	295,170
2025-10-09	62.850	62.850	61.700	62.600	61.225	263,509
2025-10-08	63.250	63.500	62.350	62.900	61.519	379,358
2025-10-07	63.350	63.800	63.100	63.150	61.763	155,710
2025-10-06	62.950	64.050	62.650	63.450	62.057	278,132
2025-10-03	63.800	63.850	62.900	62.900	61.519	213,752
2025-10-02	63.400	63.600	62.750	63.600	62.203	301,882
2025-10-01	62.700	63.100	62.200	62.950	61.568	317,340
2025-09-30	61.750	62.850	61.500	62.850	61.470	329,345
2025-09-29	62.600	62.650	61.550	61.600	60.247	342,380
2025-09-26	62.750	62.900	62.000	62.400	61.030	286,699
2025-09-25	63.450	63.450	62.250	62.750	61.372	437,686
2025-09-24	64.150	64.350	63.250	63.400	62.008	420,458
2025-09-23	62.750	64.100	62.500	63.850	62.448	402,003
2025-09-22	61.300	63.100	61.300	62.450	61.079	438,226
2025-09-19	61.900	62.000	60.900	60.900	59.563	5,764,967
2025-09-18	62.200	62.600	61.800	61.800	60.443	302,710
2025-09-17	62.050	62.450	60.900	61.750	60.394	411,933
2025-09-16	63.850	63.850	61.900	61.900	60.541	371,785
2025-09-15	64.350	64.650	63.800	63.800	62.399	118,785
2025-09-12	64.100	64.550	63.900	64.200	62.790	257,125
2025-09-11	63.750	64.500	63.400	64.050	62.644	226,809
2025-09-10	64.600	64.850	63.550	63.650	62.252	319,677
2025-09-09	64.650	64.800	64.100	64.300	62.888	272,750
2025-09-08	63.750	65.050	63.750	64.750	63.328	273,716
2025-09-05	63.500	63.850	62.900	63.300	61.910	283,237
2025-09-04	62.700	63.350	62.650	63.200	61.812	317,323
2025-09-03	62.200	62.650	61.800	62.500	61.128	202,924
2025-09-02	62.550	62.800	61.650	61.800	60.443	198,358
2025-09-01	62.300	62.550	61.950	62.550	61.176	302,223
2025-08-29	63.050	63.100	62.200	62.200	60.834	297,331
2025-08-28	62.650	63.000	62.350	63.000	61.617	273,966
2025-08-27	62.800	62.950	61.950	62.500	61.128	210,025
2025-08-26	64.050	64.050	62.850	62.850	61.470	1,214,846
2025-08-25	64.600	64.650	64.200	64.350	62.937	126,098
2025-08-22	64.100	64.700	64.000	64.700	63.279	176,504
2025-08-21	64.600	64.600	63.650	64.100	62.692	204,394
2025-08-20	64.000	64.800	63.900	64.600	63.181	228,351
2025-08-19	64.600	64.900	64.300	64.350	62.937	261,696
2025-08-18	64.450	64.750	64.350	64.500	63.084	111,023
2025-08-15	64.900	64.950	64.300	64.300	62.888	156,646
2025-08-14	64.100	65.300	64.000	64.650	63.230	308,503
2025-08-13	66.200	66.250	64.050	64.050	62.644	452,085

← NewerPage 5 of 22 · 1,277 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.