GEA Group AG (G1A.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 39.24 | 39.24 | 39.24 | 39.16 | 39.16 | 200 |
| 01 Jul 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 28 Jun 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 27 Jun 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 26 Jun 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 25 Jun 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 24 Jun 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 21 Jun 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 20 Jun 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 19 Jun 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 18 Jun 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 17 Jun 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 14 Jun 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 13 Jun 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 12 Jun 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 11 Jun 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 10 Jun 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 07 Jun 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 06 Jun 2024 | 37.62 | 37.62 | 37.02 | 37.02 | 37.02 | 200 |
| 05 Jun 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 04 Jun 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 03 Jun 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 31 May 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 30 May 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 29 May 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 28 May 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 27 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 24 May 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 23 May 2024 | 38.02 | 38.10 | 38.02 | 38.10 | 38.10 | 500 |
| 22 May 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 21 May 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 20 May 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 17 May 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 16 May 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 15 May 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 14 May 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 13 May 2024 | 38.22 | 38.28 | 38.22 | 38.28 | 38.28 | 430 |
| 10 May 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 09 May 2024 | 38.20 | 38.48 | 38.20 | 38.48 | 38.48 | 50 |
| 08 May 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 07 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 06 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 03 May 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 02 May 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 02 May 2024 | 1 Dividend | |||||
| 30 Apr 2024 | 37.44 | 38.02 | 37.44 | 38.02 | 37.02 | 4 |
| 29 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 36.51 | - |
| 26 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.10 | - |
| 25 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.12 | - |
| 24 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 36.57 | - |
| 23 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 36.59 | - |
| 22 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 36.20 | - |
| 19 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 35.40 | - |
| 18 Apr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 36.05 | - |
| 17 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.61 | - |
| 16 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.42 | - |
| 15 Apr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 36.79 | - |
| 12 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.00 | - |
| 11 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.81 | - |
| 10 Apr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.12 | - |
| 09 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 36.98 | - |
| 08 Apr 2024 | 38.44 | 38.44 | 38.28 | 38.28 | 37.27 | 320 |
| 05 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.27 | - |
| 04 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.37 | - |
| 03 Apr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 37.33 | - |
| 02 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.97 | - |
| 28 Mar 2024 | 39.39 | 39.39 | 39.15 | 39.15 | 38.12 | 200 |
| 27 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.11 | - |
| 26 Mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 37.99 | - |
| 25 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 38.54 | - |
| 22 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 37.84 | - |
| 21 Mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.27 | - |
| 20 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 36.93 | - |
| 19 Mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 37.58 | - |
| 18 Mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 37.35 | - |
| 15 Mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 37.03 | - |
| 14 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 36.84 | - |
| 13 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.18 | - |
| 12 Mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.53 | - |
| 11 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.14 | - |
| 08 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 35.85 | - |
| 07 Mar 2024 | 38.50 | 38.50 | 37.30 | 37.30 | 36.32 | 150 |
| 06 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.00 | - |
| 05 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 36.93 | - |
| 04 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 36.71 | - |
| 01 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.32 | - |
| 29 Feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 36.09 | - |
| 28 Feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 35.97 | - |
| 27 Feb 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.19 | - |
| 26 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 36.48 | - |
| 23 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 36.71 | - |
| 22 Feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 36.79 | - |
| 21 Feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.32 | - |
| 20 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 36.35 | - |
| 19 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.61 | - |
| 16 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 36.41 | - |
| 15 Feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 36.49 | - |
| 14 Feb 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 36.13 | - |
| 13 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.06 | - |
| 12 Feb 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 36.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.