GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	37.500	37.500	36.880	37.160	35.610	12,382
2024-06-05	37.560	37.940	37.500	37.650	36.079	59,077
2024-06-04	37.660	37.740	36.220	37.430	35.868	52,492
2024-06-03	38.350	38.660	37.700	37.940	36.357	775,958
2024-05-31	37.990	38.320	37.880	38.120	36.530	68,298
2024-05-30	37.890	38.000	37.680	37.940	36.357	36,135
2024-05-29	38.480	38.480	37.680	37.720	36.146	88,654
2024-05-28	38.860	38.860	38.420	38.490	36.884	62,846
2024-05-24	37.740	38.280	37.520	38.060	36.472	2,927
2024-05-23	38.140	38.580	37.780	37.960	36.376	152,906
2024-05-22	37.580	38.180	37.480	37.940	36.357	127,058
2024-05-21	37.800	37.820	37.400	37.450	35.888	6,077
2024-05-20	37.640	37.920	37.640	37.920	36.338	4,557
2024-05-17	37.260	37.560	37.260	37.550	35.983	4,978
2024-05-16	37.730	37.860	37.400	37.660	36.089	160,784
2024-05-15	38.160	38.580	37.560	37.780	36.204	56,233
2024-05-14	38.260	38.460	38.040	38.040	36.453	7,118
2024-05-13	38.380	38.560	38.120	38.200	36.606	11,502
2024-05-10	38.170	38.600	37.940	38.370	36.769	4,504
2024-05-09	38.560	38.760	38.200	38.450	36.846	14,997
2024-05-08	37.570	38.380	37.140	38.210	36.616	226,381
2024-05-07	37.010	37.320	36.860	37.310	35.753	2,956
2024-05-03	36.800	36.860	36.400	36.820	35.284	9,699
2024-05-02	37.020	38.140	36.640	36.640	35.111	10,384
2024-05-01	37.910	37.910	37.900	37.910	35.793	18,347
2024-04-30	37.760	38.040	37.760	37.910	35.793	19,449
2024-04-29	37.670	37.740	37.440	37.660	35.557	4,942
2024-04-26	37.140	37.478	37.140	37.400	35.312	37,688
2024-04-25	37.160	37.160	36.620	36.780	34.726	118,482
2024-04-24	37.590	37.620	37.254	37.460	35.368	262,469
2024-04-23	37.420	37.740	37.300	37.560	35.463	100,338
2024-04-22	37.280	37.420	36.960	37.420	35.331	69,582
2024-04-19	36.730	37.460	36.640	37.290	35.208	104,254
2024-04-18	37.290	37.327	36.480	37.140	35.066	614,820
2024-04-17	37.760	37.760	37.100	37.210	35.132	44,673
2024-04-16	37.600	37.840	37.240	37.780	35.670	183,215
2024-04-15	37.860	38.240	37.720	38.060	35.935	61,210
2024-04-12	38.090	38.300	37.700	37.780	35.670	319,078
2024-04-11	37.890	38.080	37.620	37.850	35.737	98,858
2024-04-10	38.060	38.480	37.600	37.940	35.821	94,521
2024-04-09	38.260	38.400	37.900	38.000	35.878	80,857
2024-04-08	38.480	38.540	38.095	38.220	36.086	500,885
2024-04-05	38.460	38.600	38.200	38.430	36.284	13,679
2024-04-04	38.560	38.820	38.300	38.720	36.558	154,693
2024-04-03	38.470	38.680	37.980	38.560	36.407	79,808
2024-04-02	39.160	39.340	38.454	38.570	36.416	194,659
2024-03-28	39.550	39.550	38.970	39.190	37.002	100,440
2024-03-27	39.350	39.660	39.350	39.650	37.436	66,343
2024-03-26	39.060	39.319	38.780	39.305	37.110	62,196
2024-03-25	39.675	39.680	38.850	39.105	36.921	80,185
2024-03-22	38.890	39.840	38.820	39.760	37.540	130,935
2024-03-21	38.200	38.930	37.970	38.845	36.676	71,375
2024-03-20	37.885	38.100	37.664	38.045	35.921	66,140
2024-03-19	38.705	39.010	37.850	38.135	36.006	172,927
2024-03-18	38.315	38.773	38.300	38.505	36.355	109,245
2024-03-15	38.395	38.560	38.010	38.245	36.109	100,506
2024-03-14	37.945	38.460	37.890	38.245	36.109	153,043
2024-03-13	38.190	38.240	37.773	38.035	35.911	37,700
2024-03-12	37.755	38.137	36.500	38.040	35.916	153,049
2024-03-11	36.220	36.880	36.160	36.675	34.627	33,404

← NewerPage 11 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.