GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	34.360	34.480	34.059	34.215	31.591	63,306
2022-10-05	34.530	34.580	33.940	34.025	31.416	170,734
2022-10-04	34.055	34.620	32.938	34.620	31.965	185,536
2022-10-03	32.635	33.450	32.157	33.450	30.885	149,406
2022-09-30	32.570	33.490	32.570	33.465	30.899	95,253
2022-09-29	32.170	32.430	31.870	32.275	29.800	355,352
2022-09-28	31.360	32.650	31.180	32.475	29.985	226,635
2022-09-27	32.170	32.560	31.655	31.795	29.357	129,668
2022-09-26	31.900	32.160	31.790	31.915	29.468	75,200
2022-09-23	32.210	32.210	31.330	32.060	29.602	243,295
2022-09-22	32.209	32.800	32.209	32.345	29.865	205,736
2022-09-21	32.360	32.910	32.360	32.880	30.359	91,365
2022-09-20	32.730	32.730	32.170	32.600	30.100	99,375
2022-09-16	32.490	32.560	32.090	32.385	29.902	147,692
2022-09-15	33.830	33.970	32.900	33.000	30.469	35,770
2022-09-14	34.180	34.530	33.580	33.715	31.130	54,278
2022-09-13	34.915	35.170	34.375	34.375	31.739	115,691
2022-09-12	34.505	35.040	34.300	34.805	32.136	76,489
2022-09-09	33.290	34.520	33.290	34.340	31.707	106,393
2022-09-08	32.900	33.220	32.590	33.220	30.673	76,472
2022-09-07	32.125	32.760	32.120	32.630	30.128	25,193
2022-09-06	32.155	32.610	32.120	32.430	29.943	43,099
2022-09-05	31.915	32.350	31.840	32.245	29.772	71,229
2022-09-02	32.590	33.200	32.210	33.130	30.589	118,734
2022-09-01	33.075	34.921	32.260	32.575	30.077	207,600
2022-08-31	35.275	35.340	34.525	34.525	31.878	255,869
2022-08-30	35.150	35.710	34.830	34.965	32.284	147,475
2022-08-26	35.791	35.791	35.190	35.325	32.616	113,709
2022-08-25	35.950	35.963	35.550	35.695	32.958	99,249
2022-08-24	35.125	35.780	34.980	35.765	33.022	213,756
2022-08-23	35.885	36.090	35.230	35.265	32.561	152,374
2022-08-22	36.990	37.046	35.890	35.995	33.235	65,125
2022-08-19	37.295	37.370	36.965	36.965	34.130	470,856
2022-08-18	37.145	37.670	37.060	37.520	34.643	68,831
2022-08-17	37.910	37.930	37.130	37.150	34.301	86,244
2022-08-16	37.415	37.830	36.940	37.620	34.735	86,207
2022-08-15	37.380	37.560	37.110	37.155	34.306	85,122
2022-08-12	37.700	37.700	37.230	37.290	34.430	392,727
2022-08-11	37.510	37.800	37.260	37.725	34.832	167,833
2022-08-10	36.350	37.670	35.410	37.490	34.615	110,666
2022-08-09	36.145	36.250	35.480	35.600	32.870	295,588
2022-08-08	36.590	36.800	36.230	36.315	33.530	53,593
2022-08-05	37.220	37.530	36.409	36.435	33.641	92,875
2022-08-04	37.185	37.600	37.170	37.450	34.578	148,846
2022-08-03	36.875	37.320	36.690	37.190	34.338	102,639
2022-08-02	36.610	36.860	36.210	36.800	33.978	207,907
2022-08-01	36.310	36.820	36.310	36.670	33.858	205,559
2022-07-29	35.690	36.540	35.690	36.385	33.595	82,881
2022-07-28	35.060	35.610	35.060	35.405	32.690	218,223
2022-07-27	34.345	34.890	34.190	34.820	32.150	152,717
2022-07-26	34.640	34.724	34.010	34.180	31.559	63,373
2022-07-25	34.590	34.960	34.480	34.555	31.905	171,597
2022-07-22	35.005	35.130	34.710	34.895	32.219	368,018
2022-07-21	34.550	35.070	34.550	35.000	32.316	268,301
2022-07-20	34.630	34.760	34.020	34.490	31.845	155,810
2022-07-19	33.380	34.440	32.890	34.315	31.684	678,509
2022-07-18	33.665	33.830	33.540	33.545	30.973	176,176
2022-07-15	32.730	33.450	32.730	33.255	30.705	409,756
2022-07-14	32.955	33.250	32.340	32.565	30.068	77,691
2022-07-13	33.215	33.550	32.690	33.090	30.553	61,513

← NewerPage 18 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.