GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	60.725	61.400	60.550	61.225	59.878	6,963
2026-01-30	60.650	60.850	60.200	60.400	59.071	15,734
2026-01-29	60.975	61.700	60.575	60.575	59.242	8,737
2026-01-28	60.250	60.300	58.350	59.400	58.093	191,810
2026-01-27	62.675	62.800	60.450	60.850	59.511	1,240
2026-01-26	60.375	63.000	59.900	62.450	61.076	167,192
2026-01-23	60.500	60.800	60.300	60.625	59.291	26,969
2026-01-22	60.575	61.025	60.450	60.800	59.462	1,913
2026-01-21	60.000	60.100	59.350	60.000	58.680	7,562
2026-01-20	59.950	60.150	59.450	60.100	58.777	9,179
2026-01-19	60.325	60.600	60.050	60.300	58.973	46,881
2026-01-16	61.625	61.900	61.250	61.375	60.024	48,170
2026-01-15	60.750	61.550	60.650	61.450	60.098	21,677
2026-01-14	59.925	60.525	59.800	60.475	59.144	7,045
2026-01-13	60.525	60.650	59.450	59.825	58.509	13,078
2026-01-12	59.875	60.800	59.700	60.725	59.389	219,807
2026-01-09	59.650	59.700	59.200	59.525	58.215	10,387
2026-01-08	58.350	59.325	58.250	59.325	58.020	341
2026-01-07	57.750	58.400	57.450	58.400	57.115	98,664
2026-01-06	57.825	57.900	56.950	57.525	56.259	106
2026-01-05	57.575	57.950	57.400	57.900	56.626	883
2026-01-02	57.725	57.900	56.950	57.400	56.137	25
2025-12-31	57.675	57.675	57.675	57.675	56.406	0
2025-12-30	57.325	57.800	57.150	57.675	56.406	523
2025-12-29	57.175	57.500	56.950	57.325	56.064	18,180
2025-12-24	57.050	57.050	57.050	57.050	55.795	0
2025-12-23	57.450	57.600	57.050	57.050	55.795	46
2025-12-22	56.950	57.400	56.900	57.150	55.892	2,317
2025-12-19	56.600	57.050	56.600	56.850	55.599	217,477
2025-12-18	56.150	57.025	56.000	56.875	55.623	3,220
2025-12-17	56.950	57.000	56.500	56.500	55.257	17,824
2025-12-16	56.150	56.950	56.150	56.875	55.623	151,839
2025-12-15	55.850	56.275	55.650	56.075	54.841	10,939
2025-12-12	56.100	56.500	56.000	56.025	54.792	44,373
2025-12-11	55.900	56.210	55.850	56.025	54.792	112,000
2025-12-10	55.350	55.500	55.150	55.425	54.205	2,827
2025-12-09	55.150	56.250	55.050	55.200	53.985	14,647
2025-12-08	55.425	56.300	54.150	54.675	53.472	57,217
2025-12-05	57.725	58.100	57.550	58.100	56.822	39,322
2025-12-04	57.375	57.850	57.175	57.800	56.528	10,771
2025-12-03	57.425	57.450	56.875	57.100	55.844	424
2025-12-02	57.725	57.800	57.050	57.225	55.966	5,836
2025-12-01	58.175	58.350	57.650	57.725	56.455	8,526
2025-11-28	58.675	58.850	58.400	58.525	57.237	190
2025-11-27	58.525	58.750	58.400	58.750	57.457	8,082
2025-11-26	58.675	58.900	58.400	58.400	57.115	18,009
2025-11-25	57.575	58.250	57.450	58.150	56.870	13,739
2025-11-24	57.575	57.750	57.400	57.575	56.308	118,742
2025-11-21	56.975	57.500	56.800	57.400	56.137	298,033
2025-11-20	57.350	58.200	57.350	57.950	56.675	53,154
2025-11-19	57.475	57.600	57.150	57.200	55.941	5,191
2025-11-18	57.625	57.900	57.300	57.400	56.137	100,384
2025-11-17	58.800	58.850	57.800	57.900	56.626	7,389
2025-11-14	58.825	59.100	58.550	58.900	57.604	5,524
2025-11-13	60.025	60.150	59.200	59.400	58.093	75,253
2025-11-12	59.625	60.100	59.450	59.625	58.313	60,254
2025-11-11	60.175	60.300	59.350	59.750	58.435	157,276
2025-11-10	60.900	61.000	60.000	60.550	59.218	1,910
2025-11-07	59.525	60.450	59.300	60.300	58.973	24,904
2025-11-06	61.300	61.400	59.500	60.050	58.729	32,722

← NewerPage 4 of 22 · 1,265 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.