GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	66.625	66.800	66.350	66.600	65.134	1,445
2025-08-11	66.525	66.600	65.900	66.400	64.939	65,921
2025-08-08	64.675	66.450	64.600	66.450	64.988	10,340
2025-08-07	62.500	65.150	62.450	64.200	62.787	8,822
2025-08-06	63.900	64.100	63.050	63.425	62.029	517,701
2025-08-05	63.625	64.350	63.550	63.650	62.249	13,616
2025-08-04	62.675	63.750	62.400	63.550	62.152	19,219
2025-08-01	62.975	63.900	62.200	62.275	60.905	23,784
2025-07-31	61.575	63.650	61.300	63.300	61.907	22,798
2025-07-30	61.250	61.750	61.100	61.425	60.073	25,267
2025-07-29	60.300	61.650	60.300	61.650	60.293	9,239
2025-07-28	60.700	60.950	59.850	60.100	58.777	30,364
2025-07-25	60.975	61.000	60.250	60.250	58.924	28,219
2025-07-24	61.575	61.700	60.900	61.050	59.707	65,918
2025-07-23	59.475	61.350	59.400	61.000	59.658	8,803
2025-07-22	59.475	59.550	59.000	59.075	57.775	2,120
2025-07-21	60.025	60.450	59.500	59.600	58.288	24,806
2025-07-18	59.400	60.000	59.250	59.750	58.435	181,231
2025-07-17	59.150	59.800	59.100	59.525	58.215	10,476
2025-07-16	58.300	58.700	58.250	58.500	57.213	5,046
2025-07-15	58.700	58.850	58.400	58.575	57.286	45,654
2025-07-14	58.650	58.776	58.150	58.250	56.968	162,176
2025-07-11	59.350	59.550	58.950	58.950	57.653	39,652
2025-07-10	59.175	59.600	59.000	59.500	58.191	16,368
2025-07-09	57.925	59.100	57.850	59.050	57.751	11,977
2025-07-08	57.950	57.950	57.500	57.875	56.601	9,392
2025-07-07	57.300	58.300	57.200	57.875	56.601	37,141
2025-07-04	59.050	59.150	57.100	57.250	55.990	59,448
2025-07-03	58.675	59.150	58.600	59.150	57.848	105,865
2025-07-02	58.875	59.000	58.500	58.725	57.433	8,896
2025-07-01	59.575	59.650	58.300	58.525	57.237	64,251
2025-06-30	60.050	60.050	59.400	59.500	58.191	3,894
2025-06-27	59.100	59.600	58.650	59.400	58.093	37,001
2025-06-26	58.925	59.100	58.750	58.975	57.677	3,455
2025-06-25	59.025	59.050	58.750	58.775	57.482	6,648
2025-06-24	58.900	59.200	58.750	58.925	57.628	57,801
2025-06-23	57.325	58.250	57.300	58.100	56.822	35,345
2025-06-20	58.050	58.250	57.625	57.700	56.430	9,141
2025-06-19	58.550	58.650	57.950	58.150	56.870	43,625
2025-06-18	59.475	59.800	58.850	59.000	57.702	127,285
2025-06-17	59.800	60.000	59.300	60.000	58.680	48,561
2025-06-16	59.250	60.050	59.200	59.925	58.606	107,891
2025-06-13	58.400	59.025	58.250	59.025	57.726	30,415
2025-06-12	58.375	59.700	57.900	59.700	58.386	22,678
2025-06-11	58.475	58.850	58.400	58.550	57.262	20,572
2025-06-10	58.775	58.900	58.200	58.450	57.164	193,127
2025-06-09	59.100	59.250	58.800	58.900	57.604	7,404
2025-06-06	60.050	60.150	59.325	59.375	58.068	7,756
2025-06-05	59.750	60.450	59.700	60.100	58.777	28,166
2025-06-04	59.625	59.950	59.400	59.500	58.191	9,245
2025-06-03	59.100	59.350	58.600	59.075	57.775	2,813
2025-06-02	58.650	59.350	58.550	59.150	57.848	47,702
2025-05-30	59.575	59.700	58.900	59.100	57.799	184,606
2025-05-29	59.800	60.000	59.300	59.350	58.044	302
2025-05-28	58.700	59.745	58.650	59.550	58.240	228,629
2025-05-27	58.475	58.800	58.250	58.800	57.506	29,969
2025-05-23	58.400	58.600	56.650	57.575	56.308	3,758
2025-05-22	58.400	58.450	58.050	58.300	57.017	27,960
2025-05-21	59.850	60.000	58.600	58.650	57.359	54,477
2025-05-20	58.025	59.950	57.950	59.925	58.606	52,426

← NewerPage 6 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.