GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	62.600	63.400	62.600	63.150	63.150	4,164
2026-07-22	62.000	63.000	62.000	62.600	62.600	463,851
2026-07-21	59.300	59.500	58.500	59.200	59.200	1,096,863
2026-07-20	60.150	60.250	59.600	59.600	59.600	990
2026-07-17	60.400	60.750	60.150	60.250	60.250	638,599
2026-07-16	59.300	59.975	59.150	59.975	59.975	57,836
2026-07-15	58.800	59.250	58.100	59.250	59.250	20,286
2026-07-14	58.850	59.350	58.650	58.800	58.800	8,427
2026-07-13	59.675	60.000	59.600	59.700	59.700	104,765
2026-07-10	59.775	60.300	59.600	60.250	60.250	899
2026-07-09	60.250	60.450	59.400	59.600	59.600	1,434
2026-07-08	60.700	60.850	59.550	59.800	59.800	238
2026-07-07	62.850	63.200	60.950	60.950	60.950	460
2026-07-06	63.625	63.800	62.700	62.800	62.800	37,744
2026-07-03	63.100	63.600	62.800	63.400	63.400	995
2026-07-02	60.775	62.475	60.650	62.475	62.475	33,463
2026-07-01	60.100	61.075	60.050	61.075	61.075	304
2026-06-30	59.275	60.450	59.200	60.225	60.225	2,688
2026-06-29	59.450	59.850	59.350	59.700	59.700	549,289
2026-06-26	60.175	60.550	59.275	59.275	59.275	990
2026-06-25	59.350	60.550	59.300	60.250	60.250	1,287
2026-06-24	58.875	59.800	58.650	59.625	59.625	163,702
2026-06-23	58.500	58.950	58.050	58.800	58.800	691,641
2026-06-22	59.500	59.550	58.500	58.750	58.750	497
2026-06-19	59.575	60.400	59.500	59.850	59.850	23,993
2026-06-18	59.700	59.850	59.050	59.500	59.500	52,561
2026-06-17	59.100	60.050	59.000	59.900	59.900	50,902
2026-06-16	57.825	58.950	57.700	58.550	58.550	561,766
2026-06-15	56.675	56.950	55.800	56.100	56.100	40,000
2026-06-12	55.100	55.700	54.950	55.400	55.400	4,440
2026-06-11	54.675	55.150	54.250	54.900	54.900	39,979
2026-06-10	54.850	55.300	54.600	54.850	54.850	3,510
2026-06-09	54.000	55.100	53.950	54.800	54.800	201,923
2026-06-08	53.975	54.550	53.900	54.242	54.242	35,553
2026-06-05	53.725	55.050	53.600	54.600	54.600	10,429
2026-06-04	53.925	54.200	53.450	53.850	53.850	2,536
2026-06-03	53.525	54.250	53.450	54.250	54.250	79,413
2026-06-02	54.950	55.100	53.650	53.700	53.700	2,438
2026-06-01	55.075	55.350	54.400	54.802	54.802	61,961
2026-05-29	55.025	55.750	54.800	55.650	55.650	46,945
2026-05-28	54.850	55.050	54.700	54.900	54.900	3,185
2026-05-27	54.575	55.500	54.500	55.500	55.500	60,653
2026-05-26	55.475	55.500	54.800	54.800	54.800	2,271
2026-05-22	54.650	54.850	54.450	54.475	54.475	20,083
2026-05-21	55.000	55.450	54.800	55.250	55.250	629,448
2026-05-20	55.250	56.050	55.000	55.600	55.600	174,301
2026-05-19	55.100	55.950	55.100	55.800	55.800	502,822
2026-05-18	54.300	55.400	53.700	55.400	55.400	62,258
2026-05-15	54.875	55.150	54.700	54.700	54.700	2,207
2026-05-14	54.725	55.250	54.700	55.075	55.075	94,228
2026-05-13	56.150	56.150	54.250	54.325	54.325	1,444,965
2026-05-12	57.275	57.400	55.400	56.450	56.450	4,077
2026-05-11	57.500	57.500	55.850	57.450	57.450	225,320
2026-05-08	58.800	60.050	58.700	58.850	58.850	129,722
2026-05-07	59.400	59.800	59.300	59.350	59.350	19,398
2026-05-06	59.525	60.000	58.700	59.700	59.700	1,443
2026-05-05	57.650	58.200	57.600	58.100	58.100	143
2026-05-01	58.150	58.150	58.150	58.150	58.150	0
2026-04-30	57.525	58.350	57.300	58.150	58.150	6,307
2026-04-29	59.825	60.050	59.000	59.075	57.775	38,879

← NewerPage 2 of 5 · 252 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.