GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	60.275	60.450	59.500	59.500	58.191	3,495
2026-04-27	60.775	60.950	59.850	59.950	58.631	3,386
2026-04-24	60.650	61.500	60.300	61.200	59.853	47,971
2026-04-23	60.875	61.000	60.450	60.500	59.169	10,502
2026-04-22	61.700	61.900	60.750	60.950	59.609	2,122
2026-04-21	62.550	62.700	61.850	62.000	60.636	235,267
2026-04-20	62.425	62.850	61.950	62.475	61.100	41,580
2026-04-17	61.275	62.950	61.000	62.575	61.198	42,301
2026-04-16	61.550	61.750	61.200	61.625	60.269	46,660
2026-04-15	62.200	62.250	61.275	61.400	60.049	17,680
2026-04-14	62.500	62.800	61.950	62.075	60.709	711,310
2026-04-13	61.775	62.300	61.600	62.200	60.831	281,317
2026-04-10	62.150	63.150	62.150	62.425	61.051	64,554
2026-04-09	63.200	63.200	61.200	61.975	60.611	236,609
2026-04-08	63.750	63.950	62.500	62.800	61.418	13,516
2026-04-07	62.050	62.650	60.950	61.150	59.804	24,731
2026-04-02	61.650	62.100	60.500	62.100	60.733	233,355
2026-04-01	62.650	62.700	62.050	62.600	61.222	9,317
2026-03-31	60.600	61.200	60.300	60.850	59.511	7,560
2026-03-30	59.650	60.200	59.500	60.100	58.777	68,620
2026-03-27	60.800	60.950	59.550	59.900	58.582	26,707
2026-03-26	60.975	61.100	60.750	60.750	59.413	472
2026-03-25	61.000	61.550	61.000	61.325	59.976	32,364
2026-03-24	60.275	60.500	59.850	60.300	58.973	24,969
2026-03-23	59.100	60.600	58.000	60.050	58.729	448
2026-03-20	62.100	62.300	59.600	59.950	58.631	61,972
2026-03-19	63.100	63.450	61.450	62.025	60.660	802,063
2026-03-18	63.575	64.550	63.450	63.650	62.249	5,377
2026-03-17	63.225	63.450	62.850	63.050	61.663	131,122
2026-03-16	62.600	63.300	62.350	63.200	61.809	414,393
2026-03-13	63.350	63.550	62.300	62.300	60.929	7,973
2026-03-12	62.625	63.850	61.800	63.700	62.298	5,917
2026-03-11	62.200	62.400	61.950	62.150	60.782	17,217
2026-03-10	61.800	63.150	61.650	62.625	61.247	146,669
2026-03-09	62.125	62.250	59.700	62.100	60.733	149,444
2026-03-06	61.175	62.300	60.450	60.750	59.413	888
2026-03-05	62.825	63.400	61.350	61.350	60.000	128,446
2026-03-04	62.475	63.050	62.350	62.850	61.467	784
2026-03-03	63.850	64.050	62.150	62.475	61.100	18,041
2026-03-02	64.500	64.850	63.450	63.850	62.445	99,247
2026-02-27	65.150	65.900	65.050	65.725	64.279	95,738
2026-02-26	65.350	65.550	64.650	64.850	63.423	1,147
2026-02-25	66.000	66.200	65.550	65.650	64.205	199,239
2026-02-24	65.350	66.000	65.200	65.975	64.523	581
2026-02-23	65.400	65.650	64.975	65.450	64.010	12,149
2026-02-20	65.200	65.575	65.000	65.575	64.132	351
2026-02-19	65.400	65.500	64.950	65.050	63.619	58,394
2026-02-18	64.950	65.300	64.700	65.250	63.814	249,579
2026-02-17	64.200	65.625	64.050	65.625	64.181	44,352
2026-02-16	64.575	64.650	64.000	64.500	63.081	189
2026-02-13	62.700	65.450	62.700	64.900	63.472	488,664
2026-02-12	63.475	63.750	62.700	62.800	61.418	129,239
2026-02-11	63.900	64.100	63.350	63.700	62.298	9,252
2026-02-10	63.725	63.800	63.150	63.650	62.249	212,702
2026-02-09	62.750	63.750	62.700	63.450	62.054	21,849
2026-02-06	62.575	62.650	62.000	62.375	61.002	16,592
2026-02-05	62.550	62.900	62.150	62.575	61.198	8,099
2026-02-04	61.775	62.250	61.600	61.800	60.440	5,420
2026-02-03	61.925	62.000	60.700	61.400	60.049	131,652
2026-02-02	60.725	61.400	60.550	61.225	59.878	6,963

← NewerPage 3 of 22 · 1,264 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.