GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	54.625	54.900	54.350	54.550	52.274	14,481
2025-02-18	54.100	54.750	53.950	54.750	52.466	40,800
2025-02-17	53.600	54.225	53.600	54.100	51.843	10,266
2025-02-14	53.700	53.850	53.350	53.550	51.316	45,997
2025-02-13	53.675	53.750	52.850	53.300	51.076	90,938
2025-02-12	53.775	54.000	53.550	53.800	51.556	117,121
2025-02-11	52.850	53.600	52.850	53.175	50.957	30,467
2025-02-10	51.900	52.700	51.900	52.500	50.310	130,129
2025-02-07	52.375	52.500	51.900	51.950	49.783	14,895
2025-02-06	51.675	52.300	51.500	52.300	50.118	94,282
2025-02-05	50.450	51.550	50.100	51.500	49.351	43,068
2025-02-04	50.500	50.900	50.500	50.650	48.537	23,270
2025-02-03	50.100	50.500	49.840	50.295	48.197	26,015
2025-01-31	50.925	51.050	50.650	50.850	48.729	41,485
2025-01-30	49.900	50.700	49.900	50.470	48.364	43,815
2025-01-29	50.050	50.400	49.760	49.870	47.789	102,303
2025-01-28	49.500	50.300	49.400	50.070	47.981	121,266
2025-01-27	49.180	49.600	48.520	49.440	47.377	14,406
2025-01-24	49.815	50.150	49.540	49.590	47.521	20,422
2025-01-23	49.865	50.050	49.490	49.490	47.425	53,267
2025-01-22	49.170	49.820	49.040	49.690	47.617	183,987
2025-01-21	48.490	49.060	48.200	48.810	46.774	56,519
2025-01-20	48.890	49.100	48.460	48.720	46.687	82,674
2025-01-17	48.410	48.920	48.140	48.740	46.707	85,415
2025-01-16	47.980	48.220	47.340	47.910	45.911	18,524
2025-01-15	48.420	48.560	47.660	48.080	46.074	39,558
2025-01-14	48.400	48.720	48.260	48.340	46.323	72,978
2025-01-13	49.010	49.180	47.920	48.410	46.390	39,532
2025-01-10	49.080	49.080	48.800	48.810	46.774	142,479
2025-01-09	48.460	49.000	48.460	48.920	46.879	26,314
2025-01-08	48.450	48.680	48.160	48.430	46.410	84,939
2025-01-07	48.050	48.320	47.960	48.200	46.189	35,012
2025-01-06	47.900	48.400	47.620	48.350	46.333	91,940
2025-01-03	48.420	48.580	47.920	47.960	45.959	130,883
2025-01-02	48.060	48.400	47.960	48.350	46.333	27,579
2024-12-31	48.280	48.280	48.280	48.280	46.266	0
2024-12-30	47.950	48.280	47.820	48.280	46.266	99,882
2024-12-27	48.120	48.340	48.060	48.280	46.266	7,105
2024-12-24	48.160	48.160	48.160	48.160	46.151	0
2024-12-23	48.090	48.220	47.820	48.160	46.151	10,003
2024-12-20	47.680	48.302	47.440	48.060	46.055	53,463
2024-12-19	48.560	48.560	47.960	48.090	46.084	16,156
2024-12-18	48.700	49.060	48.580	48.820	46.783	19,703
2024-12-17	48.380	48.700	48.320	48.600	46.572	13,795
2024-12-16	48.660	48.760	48.110	48.210	46.199	25,406
2024-12-13	48.520	49.260	48.520	49.070	47.023	61,761
2024-12-12	49.220	49.220	48.440	48.440	46.419	30,932
2024-12-11	48.090	49.400	48.080	49.180	47.128	174,563
2024-12-10	47.820	48.293	47.820	48.100	46.093	10,187
2024-12-09	48.050	48.260	47.600	47.940	45.940	11,816
2024-12-06	48.100	48.220	47.880	48.220	46.208	22,730
2024-12-05	48.170	48.200	47.760	47.900	45.902	33,570
2024-12-04	47.970	48.260	47.680	48.200	46.189	23,437
2024-12-03	47.510	47.940	47.300	47.700	45.710	111,430
2024-12-02	47.290	47.500	46.840	47.240	45.269	32,140
2024-11-29	46.940	47.320	46.940	47.200	45.231	25,921
2024-11-28	46.830	47.120	46.760	47.060	45.097	13,886
2024-11-27	46.320	46.460	46.120	46.330	44.397	39,369
2024-11-26	46.620	46.620	46.240	46.360	44.426	14,112
2024-11-25	46.770	47.220	46.600	46.790	44.838	36,905

← NewerPage 8 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.