GEA Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 61.200 | 61.250 | 60.000 | 60.375 | 59.046 | 78,650 |
| 2025-11-04 | 61.025 | 61.300 | 60.750 | 61.050 | 59.707 | 21,111 |
| 2025-11-03 | 61.850 | 62.100 | 61.550 | 61.850 | 60.489 | 4,718 |
| 2025-10-31 | 62.000 | 62.100 | 61.800 | 62.075 | 60.709 | 398 |
| 2025-10-30 | 62.050 | 62.200 | 61.500 | 61.700 | 60.342 | 162 |
| 2025-10-29 | 62.325 | 62.400 | 61.800 | 61.950 | 60.587 | 3,606 |
| 2025-10-28 | 63.400 | 63.500 | 62.450 | 62.575 | 61.198 | 621 |
| 2025-10-27 | 63.675 | 63.750 | 63.450 | 63.600 | 62.200 | 19,570 |
| 2025-10-24 | 63.200 | 63.600 | 63.150 | 63.600 | 62.200 | 28,009 |
| 2025-10-23 | 63.300 | 63.750 | 62.700 | 62.925 | 61.540 | 68,417 |
| 2025-10-22 | 62.800 | 63.750 | 62.800 | 63.350 | 61.956 | 8,649 |
| 2025-10-21 | 62.250 | 62.400 | 61.900 | 62.400 | 61.027 | 1,363 |
| 2025-10-20 | 61.800 | 62.300 | 61.700 | 62.100 | 60.733 | 9,564 |
← NewerPage 5 of 5 · 253 trading days
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.