GEA Group AG historical data

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

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
2025-10-17	61.550	62.450	61.450	61.950	60.587	25,424
2025-10-16	61.750	62.400	61.500	62.400	61.027	22,470
2025-10-15	61.550	61.850	61.400	61.725	60.367	46,043
2025-10-14	61.825	61.950	61.200	61.750	60.391	53,945
2025-10-13	62.500	62.750	61.950	61.950	60.587	92
2025-10-10	62.550	62.550	62.125	62.125	60.758	11
2025-10-09	62.775	62.850	61.700	62.600	61.222	42,207
2025-10-08	63.350	63.450	62.450	62.600	61.222	30,925
2025-10-07	63.425	63.700	63.200	63.350	61.956	19,753
2025-10-06	62.925	64.000	62.800	63.550	62.152	34,722
2025-10-03	63.650	63.800	62.900	63.175	61.785	13,845
2025-10-02	63.450	63.650	62.800	63.425	62.029	68,643
2025-10-01	62.625	63.100	62.300	62.900	61.516	6,204
2025-09-30	61.750	62.850	61.750	62.800	61.418	4,699
2025-09-29	62.625	62.700	61.600	61.650	60.293	8,327
2025-09-26	62.750	62.800	62.150	62.525	61.149	2,100
2025-09-25	63.450	63.500	62.300	62.875	61.491	120,224
2025-09-24	64.225	64.600	63.300	63.450	62.054	100,507
2025-09-23	62.800	64.150	62.750	63.850	62.445	89,052
2025-09-22	61.350	63.100	61.300	62.300	60.929	726
2025-09-19	61.900	62.000	60.900	61.350	60.000	42,771
2025-09-18	62.100	62.600	61.800	61.950	60.587	14,551
2025-09-17	62.125	62.450	60.900	61.550	60.196	19,970
2025-09-16	63.925	64.000	61.900	62.225	60.856	40,362
2025-09-15	64.325	64.650	63.800	64.200	62.787	120,140
2025-09-12	64.200	64.450	64.000	64.250	62.836	16,707
2025-09-11	63.700	64.450	63.450	63.900	62.494	78,431
2025-09-10	64.650	64.750	63.650	63.800	62.396	30,338
2025-09-09	64.625	64.750	64.250	64.525	63.105	14,692
2025-09-08	63.700	65.075	63.600	65.075	63.643	64,309
2025-09-05	63.425	63.850	63.050	63.100	61.711	13,840
2025-09-04	62.700	63.200	62.700	62.850	61.467	4,052
2025-09-03	62.200	62.650	61.800	62.500	61.125	32,563
2025-09-02	62.450	62.700	61.700	61.800	60.440	8,485
2025-09-01	62.300	62.550	61.950	62.000	60.636	1,567
2025-08-29	62.925	63.100	62.200	62.475	61.100	10,453
2025-08-28	62.800	63.050	62.500	62.675	61.296	22,221
2025-08-27	62.850	62.900	62.000	62.625	61.247	11,317
2025-08-26	64.100	64.100	62.850	63.300	61.907	17,058
2025-08-22	64.050	64.700	64.050	64.375	62.958	1,314
2025-08-21	64.550	64.600	63.600	64.175	62.763	31,554
2025-08-20	64.025	64.700	63.850	64.250	62.836	14,959
2025-08-19	64.550	64.850	64.350	64.675	63.252	22,965
2025-08-18	64.525	64.800	64.500	64.550	63.130	31,186
2025-08-15	64.900	64.900	64.300	64.500	63.081	182,699
2025-08-14	64.100	65.250	64.050	64.975	63.545	19,441
2025-08-13	66.200	66.250	64.050	64.350	62.934	40,546

← NewerPage 5 of 22 · 1,262 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.