GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	41.730	42.660	40.880	42.450	40.679	39,155
2024-08-29	41.360	41.800	41.240	41.680	39.941	100,652
2024-08-28	41.180	41.540	40.960	41.200	39.481	51,453
2024-08-27	40.810	41.240	40.800	40.940	39.232	9,447
2024-08-23	40.880	41.100	40.720	40.960	39.251	17,065
2024-08-22	40.830	40.900	40.660	40.840	39.136	18,989
2024-08-21	40.760	40.860	40.500	40.780	39.079	31,851
2024-08-20	40.630	40.940	40.320	40.640	38.945	13,886
2024-08-19	40.820	40.900	40.580	40.660	38.964	29,701
2024-08-16	41.120	41.160	40.680	40.880	39.175	83,719
2024-08-15	40.740	41.040	40.560	40.810	39.107	16,316
2024-08-14	40.460	40.660	40.300	40.300	38.619	15,227
2024-08-13	40.400	40.460	40.140	40.390	38.705	6,812
2024-08-12	40.230	40.440	40.120	40.140	38.465	1,059,113
2024-08-09	39.840	40.220	39.800	39.980	38.312	18,554
2024-08-08	39.440	39.840	39.080	39.620	37.967	15,187
2024-08-07	40.020	40.460	39.000	39.740	38.082	85,223
2024-08-06	38.860	39.040	38.320	38.530	36.923	28,146
2024-08-05	38.540	38.640	38.120	38.580	36.970	46,114
2024-08-02	39.480	39.480	39.140	39.300	37.660	29,390
2024-08-01	40.740	40.780	40.160	40.160	38.485	48,313
2024-07-31	40.600	41.180	40.600	40.930	39.222	40,108
2024-07-30	40.400	40.820	40.400	40.820	39.117	39,826
2024-07-29	40.610	40.680	40.260	40.410	38.724	22,403
2024-07-26	40.280	40.560	40.280	40.470	38.782	17,594
2024-07-25	39.900	40.280	39.620	40.280	38.600	31,447
2024-07-24	40.380	40.480	39.860	39.910	38.245	19,090
2024-07-23	40.230	40.480	40.080	40.400	38.715	7,479
2024-07-22	40.040	40.520	40.040	40.200	38.523	62,137
2024-07-19	40.030	40.160	39.600	40.030	38.360	37,099
2024-07-18	40.020	40.300	39.740	40.100	38.427	20,533
2024-07-17	40.180	40.500	39.800	39.820	38.159	10,912
2024-07-16	40.070	40.500	39.880	40.460	38.772	51,930
2024-07-15	40.460	40.900	40.020	40.090	38.417	165,699
2024-07-12	39.720	40.720	39.720	40.690	38.992	7,615
2024-07-11	39.460	39.660	38.840	39.400	37.756	68,380
2024-07-10	39.080	40.260	38.780	39.300	37.660	49,024
2024-07-09	39.540	39.540	39.040	39.140	37.507	56,181
2024-07-08	39.900	40.060	39.580	39.610	37.958	133,985
2024-07-05	40.040	40.540	39.920	39.980	38.312	3,409
2024-07-04	40.130	40.400	40.040	40.180	38.504	17,186
2024-07-03	40.290	40.360	39.360	40.320	38.638	102,385
2024-07-02	39.140	40.260	38.950	40.170	38.494	5,956
2024-07-01	39.160	39.580	39.160	39.460	37.814	116,989
2024-06-28	39.570	39.600	38.900	39.020	37.392	25,040
2024-06-27	38.920	39.660	38.880	39.500	37.852	181,562
2024-06-26	38.890	39.140	38.860	38.900	37.277	38,376
2024-06-25	39.440	39.440	38.640	38.870	37.248	39,735
2024-06-24	39.080	39.900	39.080	39.880	38.216	271,144
2024-06-21	39.040	39.260	38.940	39.130	37.498	43,745
2024-06-20	38.880	39.210	38.720	39.210	37.574	234,154
2024-06-19	39.300	39.600	38.720	39.060	37.430	28,883
2024-06-18	37.590	38.060	37.420	37.850	36.271	32,658
2024-06-17	37.770	37.900	37.100	37.330	35.773	162,313
2024-06-14	37.700	37.700	37.340	37.530	35.964	247,722
2024-06-13	38.340	38.460	37.800	37.850	36.271	206,192
2024-06-12	37.880	38.420	37.480	38.310	36.712	154,410
2024-06-11	38.020	38.280	37.800	37.890	36.309	64,650
2024-06-10	37.740	38.000	37.600	37.840	36.261	636,505
2024-06-07	37.250	38.120	37.200	37.860	36.281	273,843

← NewerPage 10 of 22 · 1,265 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	0.5586 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.