GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	37.894	37.894	37.640	37.805	35.694	110,412
2023-06-23	37.780	38.190	37.530	37.900	35.784	259,852
2023-06-22	37.835	37.920	37.530	37.700	35.595	112,812
2023-06-21	38.504	38.504	38.070	38.195	36.062	152,834
2023-06-20	38.590	38.670	38.350	38.540	36.388	139,760
2023-06-19	39.340	39.340	38.740	38.890	36.718	117,626
2023-06-16	39.520	39.654	39.340	39.525	37.318	313,456
2023-06-15	39.735	39.950	38.970	39.205	37.016	91,946
2023-06-14	39.750	40.000	39.570	39.820	37.597	69,278
2023-06-13	39.180	39.690	39.120	39.470	37.266	40,010
2023-06-12	39.105	39.340	38.810	38.850	36.681	110,595
2023-06-09	40.025	40.120	38.820	39.250	37.058	1,159,896
2023-06-08	40.505	40.530	39.870	40.075	37.837	702,301
2023-06-07	40.230	40.498	40.050	40.465	38.205	65,449
2023-06-06	39.960	40.290	39.860	40.120	37.880	371,708
2023-06-05	40.215	40.390	39.950	40.015	37.781	350,230
2023-06-02	39.685	40.105	39.590	40.005	37.771	77,427
2023-06-01	39.515	39.590	39.180	39.265	37.072	118,177
2023-05-31	38.710	39.430	38.300	39.275	37.082	183,999
2023-05-30	38.975	39.230	38.810	38.970	36.794	622,032
2023-05-26	38.632	39.060	38.632	39.030	36.851	371,578
2023-05-25	39.430	39.430	38.410	38.825	36.657	81,517
2023-05-24	39.790	39.790	39.280	39.295	37.101	84,671
2023-05-23	40.125	40.320	39.999	40.185	37.941	66,871
2023-05-22	40.255	40.355	40.030	40.145	37.903	28,411
2023-05-19	40.525	40.680	40.390	40.495	38.234	138,482
2023-05-18	40.300	40.370	40.020	40.215	37.969	64,677
2023-05-17	40.360	40.570	40.026	40.145	37.903	141,143
2023-05-16	40.380	40.810	40.290	40.550	38.286	107,769
2023-05-15	40.375	40.420	40.130	40.305	38.054	32,915
2023-05-12	40.235	40.480	40.140	40.165	37.922	201,347
2023-05-11	40.025	40.390	40.000	40.130	37.889	97,883
2023-05-10	40.450	40.510	39.530	39.870	37.644	282,763
2023-05-09	40.405	40.530	40.050	40.360	38.106	276,699
2023-05-05	42.190	42.190	39.890	40.095	37.856	497,489
2023-05-04	42.950	43.040	42.470	42.580	40.202	103,519
2023-05-03	42.650	43.240	42.430	43.175	40.764	216,881
2023-05-02	42.710	42.785	42.390	42.580	40.202	195,355
2023-04-28	42.315	42.610	42.000	42.495	40.122	140,218
2023-04-27	42.850	43.270	42.760	43.030	39.730	475,885
2023-04-26	42.950	43.059	42.490	42.985	39.689	102,982
2023-04-25	43.320	43.390	42.870	43.095	39.790	609,774
2023-04-24	43.530	43.540	43.280	43.450	40.118	120,032
2023-04-21	43.875	44.180	43.280	43.395	40.067	547,162
2023-04-20	43.640	44.140	43.640	44.060	40.681	144,007
2023-04-19	43.770	43.960	43.642	43.900	40.534	75,794
2023-04-18	43.705	44.090	43.700	43.755	40.400	732,305
2023-04-17	43.220	43.610	43.120	43.415	40.086	70,708
2023-04-14	42.150	43.290	42.120	43.290	39.970	486,566
2023-04-13	42.020	42.210	41.530	41.840	38.632	76,749
2023-04-12	41.845	42.128	41.690	41.920	38.705	88,487
2023-04-11	42.020	42.080	41.580	41.695	38.498	471,294
2023-04-06	41.855	41.950	41.380	41.520	38.336	259,405
2023-04-05	42.070	42.070	41.360	41.735	38.535	126,872
2023-04-04	41.860	42.040	41.550	41.900	38.687	486,588
2023-04-03	42.040	42.040	41.470	41.610	38.419	870,473
2023-03-31	42.465	42.640	41.840	42.090	38.862	317,377
2023-03-30	42.470	42.710	42.090	42.260	39.019	218,671
2023-03-29	42.330	42.600	42.070	42.215	38.978	145,349
2023-03-28	42.635	42.640	42.140	42.210	38.973	361,950

← NewerPage 15 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.