GEA GROUP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	69.350	69.900	69.200	69.200	69.200	289,443
2026-10-15	68.850	69.200	68.350	69.050	69.050	320,675
2026-10-14	69.800	70.000	69.100	69.100	69.100	357,664
2026-10-13	69.100	69.700	68.900	69.100	69.100	283,538
2026-10-12	68.850	69.300	68.650	68.750	68.750	227,875
2026-10-09	67.950	69.350	67.900	68.450	68.450	320,587
2026-10-08	67.600	68.000	67.000	67.350	67.350	283,135
2026-10-07	68.300	69.000	67.850	67.850	67.850	306,200
2026-10-06	68.000	68.850	67.500	68.700	68.700	379,131
2026-10-05	66.350	68.150	65.850	67.500	67.500	353,031
2026-10-02	66.050	66.450	65.650	66.450	66.450	270,915
2026-10-01	65.800	66.300	65.350	65.800	65.800	437,712
2026-09-30	66.750	67.050	66.000	66.300	66.300	389,688
2026-09-29	67.050	67.700	66.750	66.750	66.750	317,201
2026-09-28	66.900	67.750	66.650	67.050	67.050	317,337
2026-09-25	66.650	67.050	66.550	66.650	66.650	261,708
2026-09-24	66.500	67.050	66.050	66.050	66.050	301,719
2026-09-23	67.550	67.550	66.450	66.500	66.500	231,232
2026-09-22	65.750	67.400	65.650	67.350	67.350	773,187
2026-09-21	64.700	65.700	64.650	65.500	65.500	322,778
2026-09-18	65.250	65.250	64.450	64.500	64.500	977,061
2026-09-17	64.900	65.600	64.900	65.250	65.250	317,516
2026-09-16	64.450	65.200	64.200	64.600	64.600	453,765
2026-09-15	63.700	64.350	63.150	64.350	64.350	486,462
2026-09-14	63.750	63.850	63.150	63.550	63.550	398,389
2026-09-11	64.750	64.750	63.850	63.850	63.850	440,511
2026-09-10	63.650	64.150	63.150	63.600	63.600	398,951
2026-09-09	64.800	65.000	63.450	64.050	64.050	456,166
2026-09-08	64.500	65.000	64.450	65.000	65.000	285,731
2026-09-07	64.950	64.950	64.450	64.800	64.800	235,291
2026-09-04	64.000	64.950	63.700	64.950	64.950	400,472
2026-09-03	64.500	64.500	63.350	64.100	64.100	600,061
2026-09-02	64.950	65.450	64.450	64.500	64.500	588,131
2026-09-01	67.250	67.350	66.500	66.850	66.850	283,449
2026-08-31	67.850	68.100	67.150	67.200	67.200	466,496
2026-08-28	67.650	68.050	67.600	67.700	67.700	228,556
2026-08-27	67.250	67.650	67.100	67.600	67.600	299,153
2026-08-26	66.850	67.800	66.750	67.350	67.350	414,507
2026-08-25	66.800	67.400	66.800	67.400	67.400	305,701
2026-08-24	65.950	66.750	65.800	66.650	66.650	253,625
2026-08-21	65.300	66.100	64.850	65.800	65.800	261,304
2026-08-20	65.000	65.500	64.850	64.950	64.950	305,771
2026-08-19	64.900	65.400	64.700	65.050	65.050	420,020
2026-08-18	64.850	65.050	64.300	64.700	64.700	452,749
2026-08-17	64.850	65.050	64.700	64.700	64.700	291,256
2026-08-14	65.000	65.250	64.550	64.900	64.900	273,559
2026-08-13	65.000	65.300	64.700	65.050	65.050	292,926
2026-08-12	65.500	65.500	64.250	64.650	64.650	281,577
2026-08-11	64.250	65.200	64.250	64.850	64.850	335,148
2026-08-10	63.750	64.700	63.050	64.100	64.100	316,758
2026-08-07	64.400	64.400	63.500	63.800	63.800	301,356
2026-08-06	65.050	65.100	63.850	64.150	64.150	288,523
2026-08-05	64.500	65.750	64.200	64.500	64.500	374,746
2026-08-04	63.200	63.950	63.200	63.800	63.800	216,246
2026-08-03	62.150	63.100	62.000	62.950	62.950	318,311
2026-07-31	63.000	63.100	61.100	61.650	61.650	421,270
2026-07-30	62.650	63.200	62.250	62.950	62.950	228,517
2026-07-29	63.600	63.650	62.450	62.750	62.750	216,777
2026-07-28	63.650	63.900	62.300	63.550	63.550	371,998
2026-07-27	64.300	64.350	63.300	63.400	63.400	392,071

Page 1 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.