GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	66.650	66.800	66.350	66.450	64.991	294,536
2025-08-11	66.350	66.650	65.900	66.300	64.844	209,351
2025-08-08	64.650	66.650	64.350	66.200	64.746	317,086
2025-08-07	62.450	65.300	62.450	64.500	63.084	361,691
2025-08-06	63.950	64.150	63.100	63.350	61.959	248,090
2025-08-05	63.650	64.300	63.500	63.800	62.399	334,379
2025-08-04	62.650	63.800	62.550	63.350	61.959	270,326
2025-08-01	63.000	63.900	62.100	62.450	61.079	339,890
2025-07-31	61.650	63.700	60.950	63.100	61.714	527,065
2025-07-30	61.250	61.700	61.050	61.300	59.954	136,934
2025-07-29	60.150	61.650	60.150	61.450	60.101	186,871
2025-07-28	60.700	60.950	59.900	60.050	58.731	134,336
2025-07-25	60.950	60.950	60.250	60.350	59.025	211,053
2025-07-24	61.700	61.950	60.950	60.950	59.612	225,033
2025-07-23	59.450	61.400	59.450	61.350	60.003	278,841
2025-07-22	59.500	59.600	58.850	59.000	57.704	175,400
2025-07-21	60.000	60.450	59.500	59.600	58.291	194,070
2025-07-18	59.500	60.000	59.150	59.700	58.389	223,743
2025-07-17	59.200	59.850	59.000	59.400	58.096	266,852
2025-07-16	58.250	58.750	58.150	58.250	56.971	205,878
2025-07-15	58.750	58.850	58.350	58.500	57.215	238,870
2025-07-14	58.750	58.750	58.100	58.500	57.215	161,785
2025-07-11	59.350	59.650	58.850	58.950	57.656	252,263
2025-07-10	59.200	59.600	58.950	59.600	58.291	273,664
2025-07-09	58.000	59.150	58.000	59.100	57.802	374,646
2025-07-08	57.900	58.150	57.350	57.900	56.629	304,986
2025-07-07	57.350	58.300	57.050	58.300	57.020	387,150
2025-07-04	59.050	59.200	57.150	57.300	56.042	450,721
2025-07-03	58.650	59.250	58.650	59.100	57.802	195,066
2025-07-02	58.850	58.950	58.250	58.650	57.362	255,602
2025-07-01	59.500	59.500	58.350	58.850	57.558	240,437
2025-06-30	60.100	60.250	59.300	59.400	58.096	417,693
2025-06-27	59.050	59.600	58.400	59.600	58.291	502,394
2025-06-26	58.750	59.200	58.700	58.750	57.460	221,634
2025-06-25	59.100	59.100	58.700	58.750	57.460	200,466
2025-06-24	59.000	59.400	58.600	58.900	57.607	243,725
2025-06-23	57.350	58.450	57.350	58.200	56.922	214,277
2025-06-20	58.150	58.150	57.300	57.700	56.433	1,074,935
2025-06-19	58.450	58.700	57.850	57.950	56.677	160,839
2025-06-18	59.550	59.800	58.800	58.850	57.558	590,046
2025-06-17	59.850	60.000	59.150	59.600	58.291	249,051
2025-06-16	59.200	60.100	59.200	60.050	58.731	265,984
2025-06-13	58.400	59.150	58.250	59.000	57.704	267,259
2025-06-12	58.450	59.850	57.800	59.250	57.949	295,293
2025-06-11	58.500	58.850	58.250	58.500	57.215	348,543
2025-06-10	58.550	58.900	58.150	58.650	57.362	305,167
2025-06-09	59.000	59.400	58.750	58.950	57.656	245,686
2025-06-06	60.150	60.150	59.150	59.550	58.242	234,679
2025-06-05	59.700	60.650	59.500	60.000	58.682	167,033
2025-06-04	59.750	59.950	59.450	59.750	58.438	251,443
2025-06-03	59.100	59.350	58.550	59.350	58.047	271,114
2025-06-02	58.600	59.400	58.550	59.150	57.851	318,704
2025-05-30	59.400	59.750	58.900	58.900	57.607	1,467,327
2025-05-29	59.900	59.900	59.300	59.300	57.998	159,966
2025-05-28	58.700	59.750	58.700	59.350	58.047	230,105
2025-05-27	58.500	58.800	58.150	58.550	57.264	298,625
2025-05-26	58.450	58.750	58.350	58.350	57.069	152,133
2025-05-23	58.250	58.700	56.500	57.700	56.433	302,707
2025-05-22	58.300	58.500	57.750	58.300	57.020	223,641
2025-05-21	59.950	59.950	58.500	58.600	57.313	458,722

← NewerPage 6 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.