GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	43.390	43.390	42.820	43.045	38.792	69,284
2022-01-17	42.400	43.890	42.040	43.800	39.472	93,071
2022-01-14	43.200	43.790	42.690	42.835	38.602	160,069
2022-01-13	43.895	44.000	43.390	43.410	39.121	99,312
2022-01-12	44.280	44.530	43.910	44.240	39.869	271,464
2022-01-11	45.115	45.140	43.835	43.835	39.504	172,922
2022-01-10	46.555	46.600	44.530	44.570	40.166	56,592
2022-01-07	47.085	47.120	46.460	46.495	41.901	83,152
2022-01-06	47.755	48.100	46.790	46.790	42.167	43,794
2022-01-05	48.490	48.550	47.160	47.240	42.572	61,171
2022-01-04	47.915	48.520	47.790	48.290	43.518	32,098
2021-12-31	48.080	48.080	48.080	48.080	43.329	0
2021-12-30	48.080	48.300	48.080	48.080	43.329	15,739
2021-12-29	48.025	48.260	48.000	48.080	43.329	19,589
2021-12-24	47.405	47.405	47.405	47.405	42.721	0
2021-12-23	46.945	47.620	46.850	47.405	42.721	41,066
2021-12-22	46.740	46.930	46.460	46.630	42.022	26,169
2021-12-21	46.675	46.930	46.150	46.620	42.013	134,788
2021-12-20	45.045	46.190	44.610	46.110	41.554	113,686
2021-12-17	46.680	46.970	45.890	46.150	41.590	124,459
2021-12-16	47.350	47.550	46.870	47.005	42.360	80,836
2021-12-15	46.665	46.980	46.390	46.810	42.185	176,695
2021-12-14	47.500	47.500	46.363	46.435	41.847	142,268
2021-12-13	47.410	47.950	47.310	47.575	42.874	324,083
2021-12-10	47.050	47.455	47.050	47.265	42.595	108,103
2021-12-09	46.880	47.230	46.850	47.140	42.482	50,217
2021-12-08	46.875	47.710	46.580	46.630	42.022	232,484
2021-12-07	45.370	46.800	45.200	46.595	41.991	622,172
2021-12-06	44.540	45.350	44.540	45.060	40.608	65,062
2021-12-03	44.955	45.030	43.875	43.875	39.540	131,833
2021-12-02	44.795	45.000	44.190	44.550	40.148	84,024
2021-12-01	45.130	45.310	44.660	44.975	40.531	86,599
2021-11-30	44.350	45.300	44.350	44.975	40.531	340,543
2021-11-29	44.370	44.910	44.370	44.720	40.301	130,102
2021-11-26	43.790	44.540	43.790	43.930	39.589	43,347
2021-11-25	45.290	45.770	45.130	45.135	40.675	53,188
2021-11-24	45.055	45.590	44.820	45.290	40.815	183,318
2021-11-23	44.975	45.540	44.610	45.010	40.563	100,622
2021-11-22	45.245	45.890	44.930	45.665	41.153	38,405
2021-11-19	44.975	45.390	44.790	45.020	40.572	345,039
2021-11-18	44.865	44.920	44.520	44.795	40.369	24,375
2021-11-17	44.150	44.900	44.100	44.695	40.279	895,607
2021-11-16	44.531	44.531	44.270	44.445	40.053	106,926
2021-11-15	44.815	44.820	44.450	44.590	40.184	181,265
2021-11-12	44.760	44.940	44.649	44.840	40.409	205,903
2021-11-11	44.650	44.930	44.460	44.640	40.229	224,580
2021-11-10	44.055	44.690	44.050	44.510	40.112	257,389
2021-11-09	43.695	44.250	43.660	44.040	39.688	384,946
2021-11-08	42.550	44.310	42.530	43.730	39.409	317,208
2021-11-05	43.460	44.140	42.200	42.500	38.301	116,369
2021-11-04	43.300	43.700	43.110	43.555	39.251	305,110
2021-11-03	43.095	43.290	42.640	43.005	38.756	320,431
2021-11-02	42.695	43.200	42.570	43.105	38.846	70,495
2021-11-01	42.845	42.930	42.530	42.765	38.539	12,444
2021-10-29	41.715	42.610	41.660	42.485	38.287	166,699
2021-10-28	41.630	41.870	41.630	41.835	37.701	63,788
2021-10-27	41.410	41.730	41.400	41.680	37.562	20,536
2021-10-26	40.690	41.500	40.690	41.440	37.345	53,462
2021-10-25	41.010	41.010	40.520	40.525	36.521	55,743
2021-10-22	40.935	41.220	40.840	40.945	36.899	35,120

← NewerPage 21 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.