GEA Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	46.420	46.800	45.900	46.430	44.493	21,824
2024-11-21	45.340	46.300	45.320	46.180	44.253	10,093
2024-11-20	45.760	46.000	45.400	45.720	43.813	18,947
2024-11-19	45.530	45.760	45.140	45.640	43.736	22,264
2024-11-18	45.020	45.720	44.900	45.560	43.659	19,564
2024-11-15	45.330	45.620	44.440	45.200	43.314	44,733
2024-11-14	45.630	45.660	44.800	45.480	43.583	28,421
2024-11-13	45.550	45.660	45.140	45.370	43.477	140,780
2024-11-12	45.950	46.140	45.400	45.960	44.043	32,916
2024-11-11	46.590	46.600	45.840	46.260	44.330	168,073
2024-11-08	45.370	46.000	45.190	45.880	43.966	97,786
2024-11-07	45.060	45.600	44.860	45.200	43.314	55,200
2024-11-06	45.890	46.400	43.980	44.600	42.739	73,560
2024-11-05	45.620	46.060	45.580	45.850	43.937	149,556
2024-11-04	45.440	45.720	45.340	45.570	43.669	17,824
2024-11-01	45.300	45.640	45.300	45.440	43.544	149,828
2024-10-31	45.370	45.400	45.080	45.080	43.199	24,350
2024-10-30	45.680	46.000	45.420	45.740	43.832	21,220
2024-10-29	46.710	46.760	45.840	45.940	44.023	13,461
2024-10-28	46.670	46.760	46.380	46.500	44.560	13,586
2024-10-25	46.450	46.840	46.440	46.580	44.637	17,517
2024-10-24	46.070	46.520	46.070	46.520	44.579	57,189
2024-10-23	46.250	46.420	45.820	46.110	44.186	9,382
2024-10-22	46.490	46.540	45.800	46.100	44.177	146,382
2024-10-21	46.940	46.980	46.340	46.340	44.407	113,067
2024-10-18	47.410	47.480	46.920	47.110	45.145	231,722
2024-10-17	47.060	47.640	47.060	47.400	45.423	91,229
2024-10-16	47.260	47.520	47.100	47.150	45.183	11,188
2024-10-15	47.280	47.540	46.960	47.130	45.164	16,433
2024-10-14	46.510	47.040	46.480	46.690	44.742	150,875
2024-10-11	46.160	47.960	46.160	46.460	44.522	23,404
2024-10-10	46.070	46.280	45.820	46.070	44.148	138,508
2024-10-09	45.710	46.280	45.680	46.060	44.138	19,180
2024-10-08	45.060	45.520	45.000	45.500	43.602	28,206
2024-10-07	45.950	45.980	45.240	45.350	43.458	12,801
2024-10-04	45.080	46.040	45.080	45.890	43.976	43,510
2024-10-03	44.800	45.120	44.800	45.030	43.151	47,118
2024-10-02	47.120	47.120	44.420	44.990	43.113	199,187
2024-10-01	44.180	44.400	43.700	43.700	41.877	29,974
2024-09-30	44.200	44.360	43.760	43.830	42.001	35,616
2024-09-27	44.800	44.800	44.280	44.520	42.663	53,444
2024-09-26	44.950	45.400	44.680	44.800	42.931	183,691
2024-09-25	43.180	44.000	43.180	43.800	41.973	17,729
2024-09-24	42.920	43.160	42.600	42.920	41.129	150,191
2024-09-23	42.820	43.080	42.600	43.080	41.283	16,767
2024-09-20	43.110	43.600	42.580	42.720	40.938	140,183
2024-09-19	42.480	43.440	42.480	43.290	41.484	13,537
2024-09-18	42.260	42.449	41.960	42.060	40.305	984,083
2024-09-17	42.140	42.460	42.120	42.400	40.631	27,978
2024-09-16	42.130	42.360	42.080	42.230	40.468	6,604
2024-09-13	42.500	42.600	42.300	42.470	40.698	61,934
2024-09-12	42.250	42.440	42.000	42.320	40.554	495,553
2024-09-11	42.210	42.440	41.880	41.880	40.133	18,425
2024-09-10	42.150	42.360	42.060	42.270	40.507	12,913
2024-09-09	41.630	42.200	41.544	42.000	40.248	10,127
2024-09-06	41.680	41.980	41.480	41.640	39.903	18,073
2024-09-05	41.880	42.280	41.840	41.930	40.181	48,251
2024-09-04	41.640	42.160	41.540	41.980	40.229	65,429
2024-09-03	42.370	42.600	41.920	41.920	40.171	19,574
2024-09-02	42.370	42.480	41.620	42.340	40.574	11,519

← NewerPage 9 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.