GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	36.225	36.820	36.225	36.680	33.056	95,547
2022-04-11	37.370	37.380	36.540	36.655	33.033	56,215
2022-04-08	37.415	37.580	36.970	37.405	33.709	139,413
2022-04-07	36.250	37.170	35.893	37.010	33.353	134,030
2022-04-06	36.470	36.700	35.230	35.970	32.416	254,710
2022-04-05	37.515	37.720	36.300	36.400	32.803	259,888
2022-04-04	37.940	37.940	37.410	37.825	34.087	93,826
2022-04-01	37.640	38.060	37.490	37.810	34.074	115,985
2022-03-31	38.180	38.180	37.000	37.425	33.727	98,396
2022-03-30	38.120	38.120	37.360	37.635	33.916	150,357
2022-03-29	38.255	38.950	38.060	38.535	34.727	229,510
2022-03-28	37.785	38.210	37.550	37.730	34.002	301,576
2022-03-25	39.210	39.260	37.750	37.755	34.024	70,681
2022-03-24	39.710	40.060	39.264	39.275	35.394	132,442
2022-03-23	39.925	39.990	39.480	39.740	35.813	203,738
2022-03-22	39.915	40.300	39.670	39.805	35.872	138,203
2022-03-21	39.535	39.950	39.340	39.805	35.872	78,223
2022-03-18	39.075	39.716	38.710	39.625	35.710	209,258
2022-03-17	38.705	39.510	38.660	38.955	35.106	231,269
2022-03-16	38.420	38.590	37.800	38.580	34.768	118,248
2022-03-15	37.275	38.010	37.200	37.680	33.957	122,872
2022-03-14	37.080	38.070	37.080	37.925	34.178	164,734
2022-03-11	35.640	36.720	35.230	36.460	32.857	289,798
2022-03-10	36.225	36.520	35.440	35.475	31.970	195,298
2022-03-09	35.410	36.040	35.020	35.715	32.186	288,073
2022-03-08	34.485	35.640	34.310	34.625	31.204	158,708
2022-03-07	34.095	35.390	33.970	34.915	31.465	103,883
2022-03-04	37.190	37.190	35.190	35.570	32.055	100,873
2022-03-03	38.370	38.950	36.440	37.990	34.236	239,081
2022-03-02	38.055	38.460	37.570	38.260	34.480	119,905
2022-03-01	39.065	39.210	38.300	38.515	34.709	121,539
2022-02-28	38.635	39.340	38.470	39.255	35.376	547,617
2022-02-25	38.890	39.560	38.750	39.235	35.358	159,234
2022-02-24	38.550	39.360	37.880	38.615	34.799	106,208
2022-02-23	40.165	40.840	40.036	40.075	36.115	352,416
2022-02-22	39.460	40.470	39.460	40.215	36.241	140,307
2022-02-21	41.250	41.250	39.960	40.260	36.282	53,573
2022-02-18	41.365	41.570	41.015	41.015	36.962	24,244
2022-02-17	41.500	41.790	41.150	41.170	37.102	200,103
2022-02-16	41.390	41.830	41.230	41.235	37.161	81,024
2022-02-15	40.400	41.530	40.290	41.285	37.206	94,574
2022-02-14	40.570	40.630	40.020	40.525	36.521	101,886
2022-02-11	41.090	41.350	41.010	41.315	37.233	47,197
2022-02-10	41.955	42.020	41.200	41.620	37.507	126,027
2022-02-09	41.725	42.230	41.450	42.005	37.854	78,756
2022-02-08	41.765	41.940	41.260	41.405	37.314	87,885
2022-02-07	41.710	42.060	41.560	41.635	37.521	118,839
2022-02-04	42.260	42.390	41.500	41.545	37.440	68,303
2022-02-03	42.585	42.740	41.990	42.155	37.990	50,488
2022-02-02	42.605	42.930	42.530	42.780	38.553	112,045
2022-02-01	42.100	42.770	42.100	42.405	38.215	66,847
2022-01-31	41.440	41.910	41.440	41.680	37.562	95,155
2022-01-28	41.230	41.290	40.540	40.770	36.741	353,327
2022-01-27	41.085	41.460	40.680	41.330	37.246	50,516
2022-01-26	41.845	41.950	41.500	41.620	37.507	83,881
2022-01-25	41.740	41.800	41.040	41.400	37.309	222,535
2022-01-24	42.555	42.800	40.970	41.340	37.255	194,394
2022-01-21	42.565	42.900	42.280	42.670	38.454	117,656
2022-01-20	43.450	43.450	42.780	43.070	38.814	135,669
2022-01-19	43.020	43.760	42.900	43.500	39.202	248,340

← NewerPage 20 of 22 · 1,266 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.