GEA Group Aktiengesellschaft (0MPJ.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

37.14

-0.39

(-1.04%)

As of 10:20AM BST. Market open.

Time period:

17 Jun 2023 - 17 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Jun 2024	37.68	37.90	37.14	37.14	37.14	1,817
14 Jun 2024	37.74	37.70	37.34	37.53	37.53	247,722
13 Jun 2024	38.34	38.46	37.80	37.85	37.85	206,192
12 Jun 2024	37.88	38.42	37.48	38.31	38.31	154,410
11 Jun 2024	38.02	38.28	37.80	37.89	37.89	64,650
10 Jun 2024	37.74	38.00	37.60	37.84	37.84	636,513
07 Jun 2024	37.25	38.12	37.20	37.86	37.86	273,843
06 Jun 2024	37.77	37.50	36.88	37.16	37.16	12,382
05 Jun 2024	37.56	37.94	37.50	37.65	37.65	59,077
04 Jun 2024	37.66	37.74	36.22	37.43	37.43	52,522
03 Jun 2024	38.35	38.66	37.70	37.94	37.94	775,958
31 May 2024	37.99	38.32	37.88	38.12	38.12	68,297
30 May 2024	37.89	38.00	37.68	37.94	37.94	36,135
29 May 2024	38.55	38.48	37.68	37.72	37.72	88,654
28 May 2024	38.87	38.86	38.42	38.49	38.49	62,846
24 May 2024	37.74	38.28	37.52	38.06	38.06	2,927
23 May 2024	38.14	38.58	37.78	37.96	37.96	152,907
22 May 2024	37.58	38.18	37.48	37.94	37.94	127,058
21 May 2024	37.80	37.82	37.40	37.45	37.45	6,108
20 May 2024	37.53	37.88	37.64	37.92	37.92	4,557
17 May 2024	37.26	37.56	37.26	37.55	37.55	4,978
16 May 2024	37.73	37.86	37.40	37.66	37.66	160,784
15 May 2024	38.16	38.58	37.56	37.78	37.78	56,234
14 May 2024	38.26	38.46	38.10	38.04	38.04	7,118
13 May 2024	38.38	38.56	38.12	38.20	38.20	11,538
10 May 2024	38.17	38.60	37.94	38.37	38.37	4,504
09 May 2024	38.56	38.76	38.20	38.45	38.45	14,997
08 May 2024	37.57	38.38	37.14	38.21	38.21	224,483
07 May 2024	37.01	37.32	36.86	37.31	37.31	1,483
03 May 2024	36.80	36.86	36.40	36.82	36.82	9,699
02 May 2024	37.02	36.90	36.78	36.64	36.64	10,385
02 May 2024	1 Dividend
01 May 2024	37.90	37.90	37.90	37.91	36.91	18,347
30 Apr 2024	37.74	38.04	37.76	37.91	36.91	37,796
29 Apr 2024	37.67	37.74	37.44	37.66	36.67	4,941
26 Apr 2024	37.09	37.48	37.14	37.40	36.41	37,688
25 Apr 2024	37.18	37.16	36.62	36.78	35.81	117,982
24 Apr 2024	37.59	37.62	37.25	37.46	36.47	262,469
23 Apr 2024	37.42	37.74	37.30	37.56	36.57	100,292
22 Apr 2024	37.28	37.42	36.96	37.42	36.43	69,593
19 Apr 2024	36.73	37.46	36.64	37.29	36.31	104,254
18 Apr 2024	37.29	37.33	36.48	37.14	36.16	614,220
17 Apr 2024	37.88	37.76	37.10	37.21	36.23	44,673
16 Apr 2024	37.60	37.84	37.24	37.78	36.78	182,915
15 Apr 2024	37.86	38.24	37.72	38.06	37.06	57,584
12 Apr 2024	38.09	38.30	37.70	37.78	36.78	319,079
11 Apr 2024	37.89	38.08	37.62	37.85	36.85	98,858
10 Apr 2024	38.06	38.48	37.60	37.94	36.94	84,205
09 Apr 2024	38.26	38.40	37.90	38.00	37.00	80,357
08 Apr 2024	38.48	38.54	38.09	38.22	37.21	500,884
05 Apr 2024	38.46	38.60	38.20	38.43	37.42	13,695
04 Apr 2024	38.56	38.82	38.30	38.72	37.70	149,190
03 Apr 2024	38.47	38.68	37.98	38.56	37.54	79,807
02 Apr 2024	39.16	39.34	38.45	38.57	37.55	193,658
28 Mar 2024	39.56	39.55	38.97	39.19	38.16	100,441
27 Mar 2024	39.08	39.66	39.35	39.65	38.60	66,343
26 Mar 2024	39.06	39.32	38.78	39.31	38.27	41,781
25 Mar 2024	39.67	39.68	38.85	39.10	38.07	80,159
22 Mar 2024	38.89	39.84	38.82	39.76	38.71	123,856
21 Mar 2024	38.20	38.93	37.97	38.85	37.82	71,271
20 Mar 2024	37.88	38.10	37.66	38.04	37.04	61,588
19 Mar 2024	38.71	39.01	37.85	38.13	37.13	169,919
18 Mar 2024	38.31	38.77	38.30	38.51	37.49	109,571
15 Mar 2024	38.40	38.56	38.01	38.24	37.24	97,780
14 Mar 2024	37.94	38.46	37.89	38.24	37.24	103,568
13 Mar 2024	38.19	38.24	37.77	38.03	37.03	37,787
12 Mar 2024	37.76	38.14	36.50	38.04	37.04	153,052
11 Mar 2024	36.22	36.88	36.16	36.67	35.71	33,469
08 Mar 2024	36.55	37.35	35.75	36.33	35.37	92,104
07 Mar 2024	39.34	40.68	37.03	37.13	36.16	155,460
06 Mar 2024	38.18	38.44	37.95	38.27	37.26	251,551
05 Mar 2024	38.05	38.38	38.01	38.13	37.12	28,544
04 Mar 2024	38.01	38.13	37.84	38.16	37.15	27,536
01 Mar 2024	37.44	38.00	37.04	37.92	36.92	535,868
29 Feb 2024	37.21	37.49	37.01	37.38	36.39	230,961
28 Feb 2024	37.13	37.25	36.80	37.10	36.13	88,542
27 Feb 2024	37.30	37.45	36.84	36.88	35.91	38,214
26 Feb 2024	37.56	37.68	37.35	37.59	36.60	22,937
23 Feb 2024	37.60	37.79	37.57	37.61	36.62	28,506
22 Feb 2024	37.78	38.03	37.67	37.66	36.67	130,886
21 Feb 2024	37.66	37.75	37.49	37.59	36.60	35,094
20 Feb 2024	37.40	37.58	37.22	37.51	36.52	50,091
19 Feb 2024	37.70	37.65	37.30	37.40	36.42	88,938
16 Feb 2024	37.51	37.93	37.14	37.88	36.89	31,284
15 Feb 2024	37.95	38.05	37.24	37.37	36.38	30,754
14 Feb 2024	37.24	37.64	37.22	37.56	36.56	76,157
13 Feb 2024	37.29	37.70	37.03	37.26	36.28	56,877
12 Feb 2024	37.02	37.46	36.95	37.27	36.29	27,354
09 Feb 2024	37.33	37.31	36.82	36.99	36.02	55,485
08 Feb 2024	37.19	37.54	37.08	37.25	36.27	139,086
07 Feb 2024	37.12	37.42	37.09	37.29	36.31	53,399
06 Feb 2024	36.24	37.23	36.30	37.15	36.17	101,570
05 Feb 2024	37.09	37.17	36.13	36.15	35.20	50,316
02 Feb 2024	37.80	37.96	37.10	37.15	36.17	164,625
01 Feb 2024	37.17	37.84	36.87	37.67	36.68	293,438
31 Jan 2024	37.23	37.52	36.99	37.26	36.27	108,213
30 Jan 2024	37.26	37.61	36.98	37.13	36.16	151,868
29 Jan 2024	36.99	37.24	36.63	37.10	36.13	429,481
26 Jan 2024	36.28	37.33	36.21	37.08	36.10	68,452
25 Jan 2024	35.88	36.34	35.66	36.01	35.06	11,055
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,698.51-166.38(-1.40%)

NZD/USD0.6125-0.0020(-0.32%)

ALL ORDS7,943.60-31.20(-0.39%)

OIL78.42-0.03(-0.04%)

GOLD2,334.10-15.00(-0.64%)

GEA Group Aktiengesellschaft (0MPJ.IL)

NZX 50
11,698.51
-166.38(-1.40%)

NZD/USD
0.6125
-0.0020(-0.32%)

ALL ORDS
7,943.60
-31.20(-0.39%)

OIL
78.42
-0.03(-0.04%)

GOLD
2,334.10
-15.00(-0.64%)