GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	57.100	57.800	56.550	57.425	56.161	42,767
2025-05-16	57.725	58.050	57.550	57.875	56.601	10
2025-05-15	57.300	57.650	57.300	57.575	56.308	62,290
2025-05-14	56.650	57.600	56.600	57.350	56.088	31,893
2025-05-13	56.900	57.750	56.750	56.875	55.623	120,478
2025-05-12	59.100	59.400	58.600	58.775	57.482	660
2025-05-09	58.350	59.400	58.200	58.750	57.457	179,852
2025-05-08	57.975	59.400	57.800	58.100	56.822	771,325
2025-05-07	57.900	58.000	57.500	57.950	56.675	3,946
2025-05-06	57.975	58.200	57.150	57.950	56.675	364,907
2025-05-02	56.575	57.250	56.250	56.900	55.648	3,115
2025-05-01	57.050	57.050	57.050	57.050	54.670	0
2025-04-30	56.300	57.300	56.250	57.050	54.670	1,227
2025-04-29	56.175	56.300	55.850	56.000	53.664	13,536
2025-04-28	55.850	56.225	55.800	56.225	53.879	8,799
2025-04-25	54.500	55.750	54.500	55.600	53.280	700
2025-04-24	53.550	54.600	53.550	54.175	51.915	16,486
2025-04-23	53.325	53.750	53.000	53.700	51.460	339,516
2025-04-22	52.850	52.850	52.250	52.575	50.382	7,641
2025-04-17	53.275	53.300	52.350	52.675	50.477	22,106
2025-04-16	53.200	53.300	52.700	52.950	50.741	84,716
2025-04-15	52.550	53.600	52.550	53.475	51.244	413,857
2025-04-14	52.475	52.650	51.950	52.650	50.453	387,474
2025-04-11	50.975	51.550	50.500	51.450	49.304	45,512
2025-04-10	54.675	54.750	51.000	51.250	49.112	21,915
2025-04-09	49.150	49.860	48.620	49.470	47.406	33,839
2025-04-08	50.080	50.650	49.720	50.295	48.197	44,109
2025-04-07	47.780	51.650	47.500	49.440	47.377	220,665
2025-04-04	54.750	54.900	51.050	51.600	49.447	160,918
2025-04-03	54.425	55.600	54.350	54.950	52.658	181,106
2025-04-02	56.075	56.250	55.300	56.100	53.760	15,582
2025-04-01	56.300	56.850	55.900	56.075	53.736	103,980
2025-03-31	56.150	56.250	55.100	55.600	53.280	144,931
2025-03-28	57.125	57.300	56.350	56.750	54.382	22,380
2025-03-27	57.150	57.650	57.000	57.650	55.245	92,312
2025-03-26	58.125	58.400	57.600	58.250	55.820	161,403
2025-03-25	57.600	58.009	57.100	57.825	55.413	125,831
2025-03-24	56.975	57.750	56.900	57.475	55.077	17,072
2025-03-21	57.350	57.350	55.750	56.525	54.167	124,375
2025-03-20	58.150	58.150	57.200	57.850	55.437	85,631
2025-03-19	58.800	58.850	57.900	58.000	55.580	33,531
2025-03-18	58.000	58.950	57.900	58.400	55.964	55,235
2025-03-17	57.900	58.100	57.350	57.875	55.460	13,052
2025-03-14	56.600	57.900	55.950	57.825	55.413	50,155
2025-03-13	57.250	57.250	56.150	56.525	54.167	56,935
2025-03-12	56.850	58.200	56.350	57.650	55.245	202,678
2025-03-11	57.425	57.750	55.150	55.925	53.592	150,578
2025-03-10	57.750	57.850	55.800	56.400	54.047	55,779
2025-03-07	57.450	57.500	56.850	57.475	55.077	215,787
2025-03-06	57.250	58.100	57.150	57.950	55.532	61,201
2025-03-05	55.525	57.750	55.450	57.050	54.670	162,872
2025-03-04	55.875	55.950	54.550	54.750	52.466	42,174
2025-03-03	55.875	56.600	55.850	56.250	53.903	72,354
2025-02-28	55.200	55.750	55.100	55.600	53.280	54,512
2025-02-27	55.175	55.650	55.050	55.575	53.256	47,149
2025-02-26	55.125	55.850	54.950	55.300	52.993	67,362
2025-02-25	54.400	54.800	54.400	54.425	52.154	28,519
2025-02-24	54.325	54.950	54.100	54.200	51.939	104,335
2025-02-21	53.900	54.600	53.800	53.800	51.556	17,138
2025-02-20	54.925	55.000	53.600	53.975	51.723	55,872

← NewerPage 7 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.