GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	42.635	42.640	42.140	42.210	38.973	361,950
2023-03-27	42.365	42.620	42.260	42.510	39.250	45,745
2023-03-24	43.070	43.150	41.610	41.790	38.585	139,483
2023-03-23	42.510	43.170	42.510	42.980	39.684	175,148
2023-03-22	42.645	43.020	42.630	42.860	39.573	726,101
2023-03-21	42.350	42.750	42.350	42.570	39.306	180,059
2023-03-20	41.545	42.360	40.840	42.255	39.015	213,006
2023-03-17	42.480	42.830	41.500	41.665	38.470	105,035
2023-03-16	41.980	42.220	41.340	42.110	38.881	211,737
2023-03-15	42.400	42.690	41.220	42.025	38.802	71,763
2023-03-14	41.710	42.870	41.550	42.665	39.393	172,447
2023-03-13	43.030	43.030	41.240	41.570	38.382	214,206
2023-03-10	43.010	43.680	42.950	43.000	39.703	194,116
2023-03-09	43.410	43.620	43.010	43.330	40.007	349,380
2023-03-08	43.700	44.420	43.320	43.600	40.257	525,153
2023-03-07	42.235	44.460	42.080	43.385	40.058	436,393
2023-03-06	41.755	41.980	41.740	41.775	38.572	105,503
2023-03-03	41.860	41.990	41.615	41.615	38.424	408,352
2023-03-02	41.440	42.070	41.420	41.675	38.479	56,319
2023-03-01	41.670	42.120	41.670	41.885	38.673	577,940
2023-02-28	41.185	41.850	40.810	41.665	38.470	396,480
2023-02-27	41.580	41.790	41.292	41.360	38.188	205,562
2023-02-24	41.410	41.880	41.080	41.310	38.142	76,803
2023-02-23	41.280	41.580	41.060	41.300	38.133	595,622
2023-02-22	40.400	41.240	40.400	40.965	37.824	222,397
2023-02-21	41.300	41.320	40.589	40.715	37.593	93,296
2023-02-20	41.330	41.330	40.882	41.190	38.031	118,310
2023-02-17	40.650	41.090	40.210	41.005	37.861	274,273
2023-02-16	42.075	42.096	41.530	41.710	38.512	79,866
2023-02-15	41.245	41.960	41.140	41.915	38.701	129,898
2023-02-14	41.125	41.670	41.100	41.220	38.059	94,564
2023-02-13	41.040	41.180	40.920	41.110	37.958	170,135
2023-02-10	41.730	41.730	40.570	40.935	37.796	148,383
2023-02-09	41.560	42.350	41.560	42.035	38.812	231,736
2023-02-08	41.235	41.520	40.990	41.095	37.944	57,746
2023-02-07	41.550	41.550	41.010	41.310	38.142	90,906
2023-02-06	42.300	42.480	41.490	41.520	38.336	105,332
2023-02-03	42.060	42.610	41.920	42.565	39.301	179,861
2023-02-02	41.585	42.540	41.190	42.385	39.135	135,434
2023-02-01	41.400	42.000	41.400	41.590	38.401	461,575
2023-01-31	41.360	41.500	41.200	41.335	38.165	208,021
2023-01-30	41.070	41.450	40.960	41.240	38.078	129,713
2023-01-27	41.200	41.550	41.100	41.230	38.068	99,472
2023-01-26	41.175	41.380	40.900	41.175	38.018	776,692
2023-01-25	40.715	41.070	40.540	40.745	37.621	185,046
2023-01-24	40.905	41.090	40.530	40.645	37.528	119,178
2023-01-23	40.705	40.830	40.330	40.780	37.653	96,620
2023-01-20	40.450	40.790	40.380	40.715	37.593	73,811
2023-01-19	40.975	41.116	40.350	40.435	37.334	31,507
2023-01-18	41.240	41.660	40.880	41.355	38.184	137,898
2023-01-17	40.425	41.080	40.320	40.770	37.644	101,444
2023-01-16	40.365	40.620	40.030	40.430	37.330	19,719
2023-01-13	40.380	40.760	40.040	40.095	37.020	471,557
2023-01-12	39.545	40.600	39.390	40.285	37.196	121,829
2023-01-11	40.345	40.470	39.540	40.030	36.960	336,658
2023-01-10	40.740	40.750	39.670	40.025	36.956	55,730
2023-01-09	39.978	41.270	39.978	41.230	38.068	319,054
2023-01-06	39.300	39.830	39.230	39.570	36.536	796,510
2023-01-05	38.690	39.430	38.520	39.400	36.379	343,034
2023-01-04	38.600	38.980	38.600	38.780	35.806	65,481

← NewerPage 16 of 22 · 1,263 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.