GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	45.400	46.280	45.300	46.240	44.316	271,837
2024-11-20	45.780	46.000	45.400	45.400	43.511	190,188
2024-11-19	45.580	45.780	45.080	45.480	43.588	230,230
2024-11-18	45.120	45.720	44.960	45.680	43.780	376,328
2024-11-15	45.300	45.620	44.400	45.220	43.339	671,507
2024-11-14	45.680	45.680	44.840	45.600	43.703	224,524
2024-11-13	45.580	45.700	45.120	45.600	43.703	248,100
2024-11-12	45.940	46.120	45.400	45.660	43.760	241,379
2024-11-11	46.580	46.600	45.820	46.280	44.355	250,223
2024-11-08	45.500	46.000	45.180	46.000	44.086	381,755
2024-11-07	45.000	45.580	44.920	45.340	43.454	233,723
2024-11-06	45.900	46.420	43.980	44.880	43.013	343,674
2024-11-05	45.580	46.040	45.540	45.960	44.048	173,515
2024-11-04	45.440	45.720	45.340	45.720	43.818	377,098
2024-11-01	45.300	45.640	45.260	45.480	43.588	285,123
2024-10-31	45.380	45.420	45.040	45.280	43.396	370,756
2024-10-30	45.720	45.980	45.400	45.740	43.837	240,415
2024-10-29	46.660	46.760	45.840	45.840	43.933	289,646
2024-10-28	46.700	46.840	46.380	46.580	44.642	250,079
2024-10-25	46.480	46.860	46.420	46.520	44.585	217,637
2024-10-24	45.820	46.540	45.820	46.500	44.565	232,006
2024-10-23	46.180	46.380	45.820	45.820	43.914	292,545
2024-10-22	46.540	46.640	45.760	46.280	44.355	337,252
2024-10-21	46.960	46.960	46.300	46.540	44.604	190,557
2024-10-18	47.440	47.500	46.920	47.000	45.045	234,183
2024-10-17	47.100	47.640	47.060	47.640	45.658	224,463
2024-10-16	47.220	47.640	47.060	47.180	45.217	219,830
2024-10-15	47.240	47.560	46.880	47.400	45.428	298,283
2024-10-14	46.540	47.120	46.460	46.780	44.834	235,429
2024-10-11	46.120	48.000	46.060	46.440	44.508	495,550
2024-10-10	46.040	46.300	45.660	45.960	44.048	262,661
2024-10-09	45.700	46.280	45.700	46.080	44.163	316,927
2024-10-08	45.080	45.520	44.960	45.460	43.569	187,530
2024-10-07	45.880	46.060	45.200	45.300	43.415	212,731
2024-10-04	45.100	46.120	45.040	45.800	43.895	382,389
2024-10-03	44.780	45.140	44.780	45.100	43.224	281,716
2024-10-02	47.000	47.120	44.380	44.860	42.994	427,793
2024-10-01	44.100	44.380	43.660	44.040	42.208	317,394
2024-09-30	44.180	44.380	43.720	43.960	42.131	534,646
2024-09-27	44.820	44.840	44.280	44.300	42.457	450,172
2024-09-26	44.920	45.380	44.700	44.800	42.936	380,239
2024-09-25	43.020	44.000	43.020	44.000	42.169	361,221
2024-09-24	42.920	43.180	42.580	43.060	41.269	179,698
2024-09-23	42.860	43.160	42.480	42.760	40.981	146,408
2024-09-20	43.080	43.580	42.540	42.820	41.038	555,281
2024-09-19	42.380	43.440	42.380	43.140	41.345	206,995
2024-09-18	42.180	42.460	41.980	42.080	40.329	234,776
2024-09-17	42.160	42.500	42.080	42.120	40.368	207,064
2024-09-16	42.240	42.340	42.020	42.080	40.329	159,956
2024-09-13	42.460	42.620	42.260	42.320	40.559	199,658
2024-09-12	42.340	42.500	42.000	42.340	40.578	163,766
2024-09-11	42.280	42.520	41.820	42.060	40.310	166,454
2024-09-10	42.160	42.380	42.060	42.260	40.502	134,666
2024-09-09	41.680	42.200	41.480	42.200	40.444	122,556
2024-09-06	41.700	42.100	41.480	41.480	39.754	142,207
2024-09-05	41.940	42.240	41.840	41.860	40.118	178,664
2024-09-04	41.640	42.160	41.640	42.020	40.272	203,885
2024-09-03	42.300	42.600	41.880	42.240	40.483	213,506
2024-09-02	42.340	42.400	41.980	42.400	40.636	114,254
2024-08-30	41.700	42.660	41.500	42.400	40.636	543,544

← NewerPage 9 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.