GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	58.050	60.050	57.950	59.950	58.634	535,444
2025-05-19	57.150	57.800	56.500	57.800	56.531	283,189
2025-05-16	57.650	58.150	57.450	58.000	56.726	352,555
2025-05-15	57.250	57.650	57.050	57.500	56.237	508,507
2025-05-14	56.650	57.700	56.650	57.500	56.237	442,531
2025-05-13	57.000	57.800	56.500	56.750	55.504	469,734
2025-05-12	59.050	59.650	58.500	58.600	57.313	262,067
2025-05-09	58.450	59.400	58.050	59.000	57.704	475,742
2025-05-08	57.950	59.400	57.650	58.650	57.362	558,721
2025-05-07	58.000	58.200	57.150	57.950	56.677	440,441
2025-05-06	58.000	58.300	56.900	58.000	56.726	390,400
2025-05-05	57.400	57.950	57.150	57.950	56.677	185,285
2025-05-02	56.550	57.250	56.200	57.250	55.993	430,817
2025-04-30	56.300	57.300	56.300	57.300	54.916	572,997
2025-04-29	56.200	56.400	55.700	56.100	53.766	240,497
2025-04-28	55.950	56.300	55.650	56.150	53.814	244,588
2025-04-25	54.450	55.750	54.450	55.750	53.431	317,317
2025-04-24	53.500	54.600	53.200	54.550	52.280	351,954
2025-04-23	53.200	54.050	52.600	53.650	51.418	539,800
2025-04-22	52.950	52.950	52.250	52.600	50.412	440,459
2025-04-17	53.200	53.450	52.300	52.950	50.747	231,267
2025-04-16	53.100	53.400	52.600	53.250	51.035	404,481
2025-04-15	52.550	53.650	52.450	53.500	51.274	311,278
2025-04-14	52.400	52.850	51.600	52.550	50.364	352,299
2025-04-11	50.950	51.650	50.300	51.250	49.118	557,448
2025-04-10	54.750	54.750	51.000	51.000	48.878	416,795
2025-04-09	48.960	50.150	48.460	49.600	47.536	513,007
2025-04-08	49.960	50.700	49.320	50.250	48.159	583,150
2025-04-07	47.840	51.900	47.080	49.080	47.038	940,002
2025-04-04	54.700	55.000	50.850	51.800	49.645	929,970
2025-04-03	54.450	55.600	54.050	55.100	52.808	420,315
2025-04-02	56.050	56.450	55.300	55.950	53.622	358,860
2025-04-01	56.300	56.850	55.900	56.300	53.958	295,907
2025-03-31	56.000	56.250	55.100	55.900	53.574	577,910
2025-03-28	57.100	57.350	56.300	56.550	54.197	384,612
2025-03-27	57.250	57.750	57.000	57.550	55.156	361,755
2025-03-26	58.050	58.500	57.550	58.000	55.587	346,227
2025-03-25	57.650	58.100	57.050	57.900	55.491	340,614
2025-03-24	56.950	57.800	56.850	57.500	55.108	348,608
2025-03-21	57.300	57.750	55.800	56.650	54.293	2,041,156
2025-03-20	58.200	58.350	57.250	57.850	55.443	412,434
2025-03-19	58.800	58.900	57.750	58.300	55.874	431,564
2025-03-18	57.950	59.000	57.850	58.900	56.449	845,676
2025-03-17	57.950	58.150	57.350	57.850	55.443	374,067
2025-03-14	56.650	57.850	56.000	57.650	55.251	743,895
2025-03-13	57.350	57.350	56.150	56.550	54.197	491,233
2025-03-12	56.650	58.250	56.400	57.600	55.204	454,031
2025-03-11	57.450	57.950	55.150	56.200	53.862	866,477
2025-03-10	57.750	57.750	55.850	56.550	54.197	375,667
2025-03-07	57.400	57.550	56.900	57.450	55.060	433,794
2025-03-06	57.300	58.250	56.850	57.900	55.491	961,625
2025-03-05	55.550	57.800	55.500	57.200	54.820	983,189
2025-03-04	55.850	55.950	54.550	54.600	52.328	505,442
2025-03-03	55.850	56.650	55.750	56.200	53.862	536,612
2025-02-28	55.200	55.850	55.100	55.700	53.383	788,999
2025-02-27	55.200	55.650	54.950	55.650	53.335	574,839
2025-02-26	55.200	55.800	54.900	55.550	53.239	354,258
2025-02-25	54.250	54.800	54.250	54.800	52.520	483,046
2025-02-24	54.350	54.950	53.750	54.400	52.137	353,973
2025-02-21	53.950	54.650	53.800	53.950	51.705	349,253

← NewerPage 7 of 22 · 1,275 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.