GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	54.850	55.000	53.600	53.600	51.370	348,948
2025-02-19	54.650	54.950	54.300	54.450	52.185	314,691
2025-02-18	54.000	54.850	53.800	54.450	52.185	387,925
2025-02-17	53.550	54.200	53.550	53.900	51.658	365,920
2025-02-14	53.500	53.900	53.400	53.450	51.226	289,466
2025-02-13	53.650	53.800	52.900	53.750	51.514	298,709
2025-02-12	53.850	54.000	53.500	53.850	51.610	352,673
2025-02-11	52.750	53.600	52.650	53.600	51.370	256,968
2025-02-10	51.900	52.700	51.850	52.700	50.507	247,940
2025-02-07	52.350	52.600	51.850	51.900	49.741	262,396
2025-02-06	51.550	52.350	51.450	52.300	50.124	292,449
2025-02-05	50.500	51.600	50.300	51.500	49.357	313,386
2025-02-04	50.550	50.950	50.300	50.850	48.734	334,251
2025-02-03	49.940	50.550	49.560	50.500	48.399	325,874
2025-01-31	50.900	51.050	50.600	51.050	48.926	346,886
2025-01-30	49.860	50.700	49.700	50.700	48.591	277,850
2025-01-29	50.000	50.400	49.740	49.800	47.728	254,848
2025-01-28	49.600	50.300	49.400	50.000	47.920	238,239
2025-01-27	49.140	49.600	48.580	49.600	47.536	222,434
2025-01-24	49.760	50.100	49.500	49.600	47.536	167,696
2025-01-23	49.940	50.000	49.500	49.620	47.556	202,552
2025-01-22	49.100	49.820	49.060	49.820	47.747	245,350
2025-01-21	48.460	49.040	48.160	49.000	46.961	229,871
2025-01-20	48.820	49.140	48.460	48.460	46.444	214,507
2025-01-17	48.480	48.920	48.120	48.920	46.885	278,480
2025-01-16	47.920	48.240	47.320	48.220	46.214	402,025
2025-01-15	48.480	48.540	47.520	47.860	45.869	412,584
2025-01-14	48.400	48.740	48.180	48.380	46.367	288,993
2025-01-13	48.840	48.920	47.900	48.280	46.271	316,983
2025-01-10	49.000	49.140	48.780	48.820	46.789	217,197
2025-01-09	48.440	49.000	48.400	49.000	46.961	170,909
2025-01-08	48.400	48.780	48.120	48.480	46.463	172,508
2025-01-07	48.040	48.360	47.900	48.320	46.310	392,246
2025-01-06	47.840	48.480	47.620	48.140	46.137	218,393
2025-01-03	48.380	48.600	47.920	47.920	45.926	205,930
2025-01-02	47.960	48.440	47.920	48.380	46.367	223,644
2024-12-30	48.100	48.180	47.820	47.820	45.830	208,884
2024-12-27	48.260	48.500	48.060	48.240	46.233	157,929
2024-12-23	48.200	48.260	47.800	48.220	46.214	234,260
2024-12-20	47.780	48.300	47.480	48.300	46.290	621,257
2024-12-19	48.560	48.620	47.940	47.960	45.965	335,618
2024-12-18	48.720	49.040	48.500	48.900	46.866	290,670
2024-12-17	48.280	48.700	48.280	48.700	46.674	344,779
2024-12-16	48.680	48.760	48.040	48.320	46.310	338,314
2024-12-13	48.460	49.300	48.460	48.860	46.827	326,470
2024-12-12	49.260	49.260	48.420	48.540	46.521	321,401
2024-12-11	48.100	49.420	48.060	49.380	47.326	465,529
2024-12-10	47.420	48.320	47.420	48.260	46.252	303,611
2024-12-09	48.040	48.260	47.580	47.680	45.696	341,028
2024-12-06	48.000	48.240	47.840	48.100	46.099	243,394
2024-12-05	48.100	48.220	47.740	48.100	46.099	353,155
2024-12-04	47.960	48.280	47.700	48.200	46.195	225,369
2024-12-03	47.520	47.940	47.240	47.940	45.945	263,737
2024-12-02	47.220	47.500	46.860	47.500	45.524	228,004
2024-11-29	46.920	47.460	46.920	47.320	45.351	167,700
2024-11-28	46.820	47.140	46.680	46.880	44.930	159,845
2024-11-27	46.220	46.500	46.020	46.420	44.489	303,874
2024-11-26	46.880	46.880	46.220	46.260	44.335	251,643
2024-11-25	46.800	47.220	46.620	46.880	44.930	903,415
2024-11-22	46.440	46.800	45.880	46.800	44.853	208,332

← NewerPage 8 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.