GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	37.855	38.570	37.690	38.525	35.571	68,198
2022-12-30	37.860	38.370	37.860	38.230	35.298	98,586
2022-12-29	37.725	38.090	37.600	37.915	35.008	119,702
2022-12-28	38.175	38.180	37.730	37.885	34.980	136,261
2022-12-23	37.960	38.130	37.450	37.810	34.911	242,116
2022-12-22	38.735	38.770	37.746	37.815	34.915	195,931
2022-12-21	38.920	39.110	38.570	38.725	35.755	353,768
2022-12-20	38.795	39.230	38.610	38.775	35.802	169,190
2022-12-19	38.685	39.240	38.650	39.165	36.162	56,367
2022-12-16	38.860	38.950	38.430	38.670	35.705	288,259
2022-12-15	39.370	39.640	38.720	39.035	36.042	88,726
2022-12-14	39.780	40.020	39.540	39.680	36.637	102,572
2022-12-13	39.450	40.260	39.260	39.945	36.882	149,705
2022-12-12	39.760	39.910	39.330	39.375	36.356	142,463
2022-12-09	39.635	39.910	39.450	39.755	36.706	56,342
2022-12-08	39.395	39.520	39.280	39.460	36.434	79,585
2022-12-07	39.400	39.870	39.319	39.545	36.513	390,429
2022-12-06	39.480	39.670	39.170	39.250	36.240	212,748
2022-12-05	39.855	39.950	39.490	39.500	36.471	48,884
2022-12-02	39.305	39.864	39.190	39.785	36.734	74,421
2022-12-01	39.345	39.720	38.980	39.390	36.369	244,464
2022-11-30	38.995	39.360	38.570	38.585	35.626	225,092
2022-11-29	39.300	39.400	38.790	38.830	35.852	123,522
2022-11-28	39.715	39.770	39.190	39.280	36.268	51,551
2022-11-25	39.750	39.980	39.610	39.740	36.693	41,679
2022-11-24	39.975	40.040	39.740	39.800	36.748	47,069
2022-11-23	39.940	40.030	39.720	39.985	36.919	29,586
2022-11-22	39.925	40.180	39.630	40.125	37.048	58,835
2022-11-21	39.855	40.020	39.550	40.000	36.933	33,780
2022-11-18	39.010	40.040	38.881	39.910	36.850	66,991
2022-11-17	38.860	39.340	38.480	38.690	35.723	67,131
2022-11-16	39.400	39.400	38.575	38.575	35.617	96,328
2022-11-15	39.385	39.650	39.010	39.270	36.259	126,741
2022-11-14	39.975	40.110	39.110	39.280	36.268	175,120
2022-11-11	40.295	40.410	39.680	39.810	36.757	332,529
2022-11-10	38.065	39.980	37.990	39.935	36.873	250,325
2022-11-09	38.170	38.480	38.030	38.105	35.183	88,448
2022-11-08	37.560	38.480	37.450	38.320	35.381	520,897
2022-11-07	36.905	37.720	36.890	37.565	34.684	91,454
2022-11-04	35.915	37.117	35.760	36.865	34.038	362,610
2022-11-03	34.895	34.895	34.000	34.500	31.854	352,872
2022-11-02	35.970	36.060	35.340	35.400	32.685	106,903
2022-11-01	35.870	36.360	35.670	35.830	33.082	103,297
2022-10-31	35.758	35.758	35.390	35.490	32.769	174,865
2022-10-28	35.550	35.810	35.300	35.715	32.976	82,047
2022-10-27	35.980	36.090	35.340	36.065	33.299	89,673
2022-10-26	35.630	36.100	35.470	35.985	33.226	45,055
2022-10-25	35.200	35.750	35.030	35.705	32.967	134,568
2022-10-24	34.530	35.080	34.300	34.945	32.265	110,798
2022-10-21	33.955	34.280	33.470	34.065	31.453	132,402
2022-10-20	34.285	34.460	33.920	34.290	31.661	58,192
2022-10-19	34.875	34.930	34.320	34.320	31.688	424,185
2022-10-18	34.905	35.280	34.760	34.955	32.275	86,143
2022-10-17	33.905	34.680	33.560	34.415	31.776	106,782
2022-10-14	34.400	34.780	33.830	33.905	31.305	218,373
2022-10-13	32.995	33.963	32.620	33.915	31.314	314,759
2022-10-12	33.090	33.690	32.430	33.150	30.608	284,242
2022-10-11	33.280	33.780	32.990	33.545	30.973	115,534
2022-10-10	33.300	34.143	33.300	33.825	31.231	62,056
2022-10-07	34.035	34.060	33.536	33.615	31.037	101,663

← NewerPage 17 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.