GEA Group AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	69.225	69.325	69.100	69.325	69.325	8
2026-10-15	68.575	69.150	67.550	69.050	69.050	13,111
2026-10-14	69.600	69.900	69.100	69.100	69.100	16,401
2026-10-13	69.225	69.650	68.950	69.500	69.500	6,316
2026-10-12	68.625	69.150	68.450	68.750	68.750	689,681
2026-10-09	67.750	69.250	67.550	68.400	68.400	14,860
2026-10-08	67.550	67.950	67.200	67.750	67.750	817,436
2026-10-07	68.450	68.800	67.850	68.300	68.300	4,429
2026-10-06	67.925	68.700	67.850	68.500	68.500	53,852
2026-10-05	66.300	68.050	65.900	67.550	67.550	56,397
2026-10-02	66.100	66.450	65.700	66.300	66.300	359
2026-10-01	65.950	66.300	65.350	65.550	65.550	4,185
2026-09-30	66.800	67.050	66.100	66.100	66.100	7,487
2026-09-29	67.100	67.600	66.850	66.850	66.850	7,137
2026-09-28	66.825	67.750	66.550	67.450	67.450	6,133
2026-09-25	66.825	67.000	66.400	66.900	66.900	441
2026-09-24	66.500	66.850	66.050	66.325	66.325	557,799
2026-09-23	67.500	67.800	66.600	66.775	66.775	6,066
2026-09-22	65.800	67.350	65.600	67.334	67.334	30,847
2026-09-21	64.650	65.650	64.500	65.450	65.450	7
2026-09-18	65.100	65.550	64.500	64.700	64.700	17,639

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.