GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	35.945	35.990	35.660	35.720	33.725	168,583
2023-09-18	36.640	36.720	35.940	36.040	34.028	217,724
2023-09-15	36.470	36.850	36.470	36.605	34.561	214,178
2023-09-14	36.065	36.110	35.610	35.940	33.933	63,676
2023-09-13	36.300	36.300	35.890	36.155	34.136	124,868
2023-09-12	36.380	36.589	36.320	36.360	34.330	28,823
2023-09-11	36.660	36.910	36.540	36.650	34.604	49,447
2023-09-08	36.510	36.840	36.510	36.640	34.594	44,450
2023-09-07	36.530	36.620	36.310	36.410	34.377	56,397
2023-09-06	35.810	36.800	35.800	36.640	34.594	60,171
2023-09-05	36.140	36.140	35.815	36.020	34.009	30,919
2023-09-04	36.405	36.600	36.220	36.270	34.245	464,654
2023-09-01	36.425	36.550	36.160	36.290	34.264	28,272
2023-08-31	36.635	36.635	36.635	36.635	34.589	518,270
2023-08-30	36.370	36.710	36.370	36.480	34.443	19,304
2023-08-29	36.100	36.480	36.100	36.395	34.363	56,718
2023-08-25	35.795	36.110	35.790	35.975	33.966	33,800
2023-08-24	35.800	36.240	35.800	35.950	33.943	406,912
2023-08-23	35.480	35.760	35.480	35.565	33.579	53,714
2023-08-22	34.960	35.370	34.960	35.235	33.268	48,143
2023-08-21	35.180	35.290	34.830	34.935	32.984	56,133
2023-08-18	35.590	35.770	35.170	35.205	33.239	66,269
2023-08-17	35.830	35.970	35.600	35.730	33.735	161,554
2023-08-16	36.315	36.390	35.960	35.970	33.961	199,167
2023-08-15	36.695	36.800	36.100	36.140	34.122	68,864
2023-08-14	37.045	37.150	36.650	36.735	34.684	96,381
2023-08-11	36.675	37.370	36.540	37.180	35.104	347,004
2023-08-10	37.005	37.100	36.240	36.880	34.821	109,569
2023-08-09	37.170	37.340	36.980	37.095	35.024	63,751
2023-08-08	37.255	37.390	36.990	37.130	35.057	14,479
2023-08-07	37.820	37.970	37.200	37.395	35.307	86,584
2023-08-04	38.080	38.080	37.670	37.910	35.793	27,550
2023-08-03	38.150	38.260	38.070	38.240	36.105	36,442
2023-08-02	38.130	38.640	38.060	38.410	36.265	248,643
2023-08-01	38.610	38.910	38.330	38.660	36.501	111,291
2023-07-31	38.535	38.790	38.200	38.655	36.497	197,078
2023-07-28	38.060	38.510	37.940	38.305	36.166	69,008
2023-07-27	37.615	38.210	37.580	38.120	35.991	51,211
2023-07-26	37.840	37.840	37.290	37.350	35.264	91,619
2023-07-25	37.890	38.140	37.860	37.955	35.836	82,742
2023-07-24	37.920	38.120	37.830	37.850	35.737	70,665
2023-07-21	38.025	38.270	37.915	37.915	35.798	37,129
2023-07-20	37.760	38.420	37.760	37.910	35.793	420,824
2023-07-19	37.855	38.050	37.600	37.725	35.618	50,706
2023-07-18	36.890	37.690	36.890	37.530	35.434	229,138
2023-07-17	36.830	37.020	36.704	36.850	34.792	38,810
2023-07-14	37.122	37.122	36.823	36.930	34.868	19,572
2023-07-13	37.375	37.480	36.920	37.230	35.151	240,028
2023-07-12	36.900	37.530	36.770	37.300	35.217	78,113
2023-07-11	36.820	37.000	36.580	36.845	34.788	70,401
2023-07-10	36.575	36.706	36.370	36.480	34.443	16,823
2023-07-07	36.235	36.660	35.860	36.560	34.519	98,679
2023-07-06	36.360	36.670	36.180	36.470	34.434	191,290
2023-07-05	37.770	37.770	36.500	36.565	34.523	475,000
2023-07-04	38.250	38.250	37.862	37.995	35.873	211,846
2023-07-03	38.200	38.305	38.020	38.225	36.091	27,391
2023-06-30	38.140	38.430	38.140	38.400	36.256	109,645
2023-06-29	37.990	37.990	37.740	37.890	35.774	166,657
2023-06-28	38.200	38.530	38.200	38.365	36.223	361,808
2023-06-27	37.900	38.230	37.770	38.045	35.921	70,862

← NewerPage 14 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.