GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	34.470	34.730	34.110	34.275	32.361	58,923
2023-12-11	34.460	34.700	34.430	34.510	32.583	214,799
2023-12-08	34.335	34.680	34.250	34.585	32.654	44,068
2023-12-07	34.807	34.807	34.370	34.525	32.597	72,682
2023-12-06	34.390	34.910	34.390	34.805	32.862	232,270
2023-12-05	34.020	34.370	33.980	34.215	32.304	1,180,464
2023-12-04	34.095	34.250	33.860	34.070	32.168	189,579
2023-12-01	33.760	34.010	33.600	33.990	32.092	46,735
2023-11-30	33.865	33.890	33.470	33.720	31.837	889,271
2023-11-29	33.780	33.993	33.680	33.905	32.012	112,375
2023-11-28	33.760	34.180	33.240	33.690	31.809	58,383
2023-11-27	34.065	34.420	33.880	34.060	32.158	154,304
2023-11-24	33.625	34.120	33.383	34.055	32.153	158,958
2023-11-23	33.565	33.810	33.380	33.420	31.554	430,838
2023-11-22	33.085	33.670	32.780	33.420	31.554	357,214
2023-11-21	32.840	33.500	32.250	32.985	31.143	713,108
2023-11-20	34.925	35.150	34.880	34.925	32.975	33,628
2023-11-17	34.625	35.210	34.440	35.200	33.234	398,294
2023-11-16	35.005	35.111	34.500	34.585	32.654	195,543
2023-11-15	34.855	35.440	34.690	35.070	33.112	117,888
2023-11-14	34.640	34.950	34.519	34.940	32.989	101,414
2023-11-13	34.350	34.596	34.190	34.475	32.550	294,304
2023-11-10	35.110	35.379	34.200	34.235	32.323	168,727
2023-11-09	34.875	35.520	34.600	35.505	33.522	90,451
2023-11-08	32.940	34.380	32.940	34.215	32.304	500,888
2023-11-07	33.135	33.400	32.980	33.225	31.370	60,985
2023-11-06	33.390	33.500	33.100	33.170	31.318	71,291
2023-11-03	32.590	33.490	32.580	33.215	31.360	404,915
2023-11-02	32.130	32.770	32.130	32.440	30.629	39,209
2023-11-01	32.070	32.220	31.780	31.975	30.190	34,421
2023-10-31	32.275	32.470	32.210	32.260	30.459	255,007
2023-10-30	31.890	32.340	31.120	32.220	30.421	116,451
2023-10-27	32.175	32.320	31.760	31.885	30.105	61,225
2023-10-26	31.995	32.360	31.700	32.200	30.402	72,063
2023-10-25	32.465	32.520	32.080	32.210	30.411	58,122
2023-10-24	33.450	33.740	32.490	32.555	30.737	97,749
2023-10-23	33.180	33.180	32.720	33.065	31.219	152,791
2023-10-20	32.725	33.330	32.590	33.195	31.341	399,864
2023-10-19	32.780	33.030	32.630	32.630	30.808	115,293
2023-10-18	32.715	32.860	32.580	32.630	30.808	145,011
2023-10-17	32.860	32.860	32.570	32.680	30.855	71,973
2023-10-16	33.065	33.110	32.808	33.055	31.209	29,641
2023-10-13	33.390	34.052	33.060	33.125	31.275	211,829
2023-10-12	34.070	34.250	33.617	33.665	31.785	167,227
2023-10-11	34.200	34.540	33.900	33.965	32.068	215,114
2023-10-10	34.060	34.390	34.060	34.265	32.352	39,386
2023-10-09	34.165	34.240	33.565	33.765	31.880	17,557
2023-10-06	34.300	34.620	34.190	34.220	32.309	23,716
2023-10-05	34.025	34.580	34.010	34.295	32.380	54,231
2023-10-04	34.110	34.450	33.880	33.915	32.021	58,716
2023-10-03	34.165	34.350	34.020	34.170	32.262	149,105
2023-10-02	35.055	35.270	34.330	34.330	32.413	32,886
2023-09-29	35.155	35.540	34.957	35.185	33.220	18,655
2023-09-28	34.800	34.980	34.570	34.910	32.961	26,601
2023-09-27	34.800	34.950	34.710	34.765	32.824	17,354
2023-09-26	35.005	35.070	34.720	35.005	33.050	72,792
2023-09-25	35.245	35.470	34.930	35.205	33.239	279,326
2023-09-22	34.905	35.490	34.740	35.385	33.409	43,424
2023-09-21	35.400	35.530	35.120	35.290	33.319	47,421
2023-09-20	35.720	35.887	35.695	35.825	33.825	83,801

← NewerPage 13 of 22 · 1,262 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.