GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	33.015	33.300	32.770	33.130	30.589	291,637
2022-07-11	33.035	33.513	32.880	33.345	30.788	203,757
2022-07-08	33.545	33.970	32.880	33.740	31.153	190,845
2022-07-07	33.340	33.880	32.732	33.795	31.203	74,141
2022-07-06	32.925	33.180	32.750	33.050	30.516	104,745
2022-07-05	33.325	33.410	32.300	32.660	30.156	113,542
2022-07-04	33.195	33.640	33.010	33.065	30.529	55,726
2022-07-01	32.510	33.290	32.410	32.910	30.386	94,469
2022-06-30	32.920	32.920	31.980	32.895	30.373	79,341
2022-06-29	33.545	33.830	33.020	33.565	30.991	60,683
2022-06-28	34.080	34.340	33.810	33.875	31.277	177,514
2022-06-27	33.420	34.250	33.420	33.910	31.310	110,063
2022-06-24	32.695	33.310	32.660	33.180	30.636	201,669
2022-06-23	33.155	33.560	32.483	32.550	30.054	379,596
2022-06-22	33.570	33.570	32.960	33.520	30.950	477,242
2022-06-21	34.055	34.460	33.820	33.895	31.296	69,149
2022-06-20	34.380	34.380	33.810	33.965	31.360	153,970
2022-06-17	34.410	35.150	34.060	34.060	31.448	333,362
2022-06-16	35.270	35.390	33.720	34.260	31.633	247,325
2022-06-15	35.135	35.700	35.040	35.400	32.685	60,898
2022-06-14	35.835	36.060	34.740	34.895	32.219	34,883
2022-06-13	35.565	36.145	35.190	35.385	32.672	225,748
2022-06-10	36.720	36.720	35.778	36.010	33.249	181,636
2022-06-09	37.725	37.760	37.060	37.395	34.527	518,362
2022-06-08	37.780	37.780	37.250	37.515	34.638	116,536
2022-06-07	37.535	37.780	37.240	37.525	34.647	58,627
2022-06-06	37.855	37.990	37.280	37.715	34.823	68,514
2022-06-01	36.865	37.220	36.010	36.575	33.770	166,823
2022-05-31	38.435	38.460	37.144	37.975	35.063	285,567
2022-05-30	37.970	38.618	37.970	38.555	35.598	77,424
2022-05-27	37.545	37.920	37.000	37.760	34.864	90,051
2022-05-26	37.040	37.650	36.871	37.645	34.758	94,519
2022-05-25	36.610	37.050	36.190	37.020	34.181	204,416
2022-05-24	36.580	36.920	36.329	36.360	33.572	76,620
2022-05-23	37.065	37.240	36.380	36.795	33.973	95,071
2022-05-20	36.230	37.450	36.230	36.440	33.646	137,938
2022-05-19	35.515	35.930	35.070	35.875	33.124	74,169
2022-05-18	36.325	36.850	35.900	35.920	33.166	86,964
2022-05-17	36.195	36.740	35.950	36.200	33.424	170,388
2022-05-16	35.735	36.340	35.357	35.965	33.207	69,118
2022-05-13	35.265	36.010	35.190	35.820	33.073	71,550
2022-05-12	33.940	35.245	33.940	35.245	32.542	126,689
2022-05-11	34.180	34.750	33.770	34.595	31.942	254,976
2022-05-10	34.140	34.650	33.880	34.045	31.434	126,025
2022-05-09	35.190	35.400	33.919	34.045	31.434	298,744
2022-05-06	35.895	36.220	34.880	35.455	32.736	1,531,438
2022-05-05	37.100	37.300	36.245	36.245	33.466	137,749
2022-05-04	36.315	36.580	35.970	36.285	33.503	103,731
2022-05-03	36.685	36.800	36.050	36.315	33.530	674,733
2022-04-29	36.990	37.680	36.960	37.185	34.334	128,624
2022-04-28	37.405	37.780	37.140	37.555	33.844	66,996
2022-04-27	37.020	37.070	36.310	36.845	33.204	55,737
2022-04-26	37.480	37.880	36.620	36.805	33.168	144,894
2022-04-25	37.205	37.620	36.880	37.005	33.349	299,020
2022-04-22	38.500	38.500	37.890	37.910	34.164	70,276
2022-04-21	38.560	39.350	38.560	38.985	35.133	149,549
2022-04-20	37.820	38.560	37.820	38.315	34.529	62,540
2022-04-19	37.225	37.870	37.000	37.810	34.074	80,119
2022-04-14	36.865	37.410	36.680	37.280	33.596	114,141
2022-04-13	36.595	36.875	36.380	36.705	33.078	109,963

← NewerPage 19 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.