GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	36.220	36.880	36.160	36.675	34.627	33,404
2024-03-08	36.550	37.350	35.750	36.330	34.301	92,085
2024-03-07	39.340	40.680	37.030	37.135	35.061	155,638
2024-03-06	38.180	38.440	37.950	38.270	36.133	251,549
2024-03-05	38.050	38.380	38.010	38.130	36.001	28,544
2024-03-04	38.015	38.160	37.840	38.160	36.029	27,508
2024-03-01	37.445	38.003	37.040	37.920	35.803	535,866
2024-02-29	37.210	37.490	37.010	37.380	35.293	230,961
2024-02-28	37.135	37.250	36.800	37.105	35.033	88,542
2024-02-27	37.300	37.450	36.840	36.885	34.825	38,214
2024-02-26	37.560	37.680	37.350	37.590	35.491	22,937
2024-02-23	37.600	37.790	37.570	37.610	35.510	28,506
2024-02-22	37.780	38.030	37.660	37.660	35.557	130,886
2024-02-21	37.660	37.750	37.490	37.590	35.491	35,094
2024-02-20	37.395	37.580	37.220	37.510	35.415	50,091
2024-02-19	37.650	37.650	37.300	37.405	35.316	88,938
2024-02-16	37.515	37.930	37.140	37.885	35.770	31,284
2024-02-15	37.950	38.050	37.240	37.365	35.279	30,754
2024-02-14	37.240	37.640	37.218	37.555	35.458	76,157
2024-02-13	37.295	37.700	37.030	37.265	35.184	56,877
2024-02-12	37.020	37.460	36.950	37.270	35.189	27,354
2024-02-09	37.310	37.310	36.820	36.995	34.929	55,485
2024-02-08	37.190	37.541	37.080	37.250	35.170	145,843
2024-02-07	37.115	37.420	37.090	37.295	35.212	53,399
2024-02-06	36.300	37.230	36.300	37.155	35.080	78,913
2024-02-05	37.090	37.170	36.129	36.150	34.131	49,897
2024-02-02	37.800	37.960	37.100	37.150	35.076	164,626
2024-02-01	37.165	37.844	36.870	37.675	35.571	293,438
2024-01-31	37.230	37.520	36.990	37.255	35.175	108,212
2024-01-30	37.255	37.610	36.980	37.135	35.061	151,868
2024-01-29	36.995	37.244	36.630	37.105	35.033	429,481
2024-01-26	36.275	37.330	36.210	37.075	35.005	68,432
2024-01-25	35.885	36.340	35.660	36.005	33.995	11,055
2024-01-24	35.920	36.129	35.690	35.900	33.895	73,340
2024-01-23	35.710	36.140	35.680	35.865	33.862	114,520
2024-01-22	35.630	35.860	35.486	35.580	33.593	86,803
2024-01-19	35.803	35.803	35.455	35.530	33.546	36,263
2024-01-18	35.490	36.370	35.490	35.850	33.848	54,978
2024-01-17	35.760	35.760	35.180	35.220	33.253	126,220
2024-01-16	35.885	36.030	35.760	35.890	33.886	16,865
2024-01-15	36.220	36.360	36.010	36.085	34.070	65,223
2024-01-12	35.970	36.430	35.910	36.320	34.292	17,044
2024-01-11	36.395	36.450	35.711	35.825	33.825	229,024
2024-01-10	36.235	36.300	36.090	36.110	34.094	106,833
2024-01-09	36.295	36.410	36.040	36.385	34.353	594,356
2024-01-08	35.735	36.250	35.660	36.085	34.070	153,180
2024-01-05	36.250	36.250	35.420	35.755	33.758	195,927
2024-01-04	36.615	36.800	36.120	36.660	34.613	124,504
2024-01-03	37.120	37.180	36.410	36.675	34.627	89,474
2024-01-02	37.705	37.970	36.940	37.245	35.165	121,677
2023-12-29	37.235	37.696	37.150	37.560	35.463	80,214
2023-12-28	37.320	37.350	37.020	37.145	35.071	33,042
2023-12-27	36.925	37.320	36.630	37.250	35.170	61,192
2023-12-22	36.640	36.990	36.640	36.735	34.684	38,599
2023-12-21	36.100	36.770	35.860	36.765	34.712	86,421
2023-12-20	35.705	36.400	35.670	36.255	34.231	160,366
2023-12-19	35.430	35.790	34.580	35.595	33.607	92,278
2023-12-18	34.860	35.430	34.860	35.355	33.381	88,951
2023-12-15	35.330	35.370	34.810	34.945	32.994	290,104
2023-12-14	34.630	35.280	34.630	34.940	32.989	313,100

← NewerPage 12 of 22 · 1,266 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.