GEA Group Aktiengesellschaft (G1A.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 40.08 | 40.40 | 39.94 | 39.94 | 39.94 | - |
| 04 Jul 2024 | 40.26 | 40.26 | 40.08 | 40.08 | 40.08 | - |
| 03 Jul 2024 | 40.14 | 40.18 | 40.14 | 40.18 | 40.18 | - |
| 02 Jul 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 25 |
| 01 Jul 2024 | 39.44 | 39.44 | 39.36 | 39.36 | 39.36 | - |
| 28 Jun 2024 | 39.42 | 39.42 | 38.92 | 38.92 | 38.92 | - |
| 27 Jun 2024 | 38.76 | 39.46 | 38.76 | 39.46 | 39.46 | - |
| 26 Jun 2024 | 38.94 | 39.04 | 38.94 | 39.04 | 39.04 | - |
| 25 Jun 2024 | 39.58 | 39.58 | 38.82 | 38.82 | 38.82 | - |
| 24 Jun 2024 | 39.30 | 39.80 | 39.30 | 39.80 | 39.80 | - |
| 21 Jun 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 20 Jun 2024 | 39.00 | 39.08 | 39.00 | 39.08 | 39.08 | - |
| 19 Jun 2024 | 39.04 | 39.04 | 38.88 | 38.88 | 38.88 | - |
| 18 Jun 2024 | 37.62 | 38.10 | 37.62 | 38.10 | 38.10 | - |
| 17 Jun 2024 | 37.78 | 37.78 | 37.46 | 37.46 | 37.46 | - |
| 14 Jun 2024 | 37.70 | 37.70 | 37.58 | 37.58 | 37.58 | - |
| 13 Jun 2024 | 38.42 | 38.42 | 37.94 | 37.94 | 37.94 | - |
| 12 Jun 2024 | 37.88 | 38.40 | 37.88 | 38.40 | 38.40 | - |
| 11 Jun 2024 | 38.36 | 38.36 | 37.90 | 37.90 | 37.90 | - |
| 10 Jun 2024 | 38.10 | 38.10 | 37.74 | 37.74 | 37.74 | - |
| 07 Jun 2024 | 37.22 | 37.88 | 37.22 | 37.88 | 37.88 | - |
| 06 Jun 2024 | 37.52 | 37.52 | 37.24 | 37.24 | 37.24 | - |
| 05 Jun 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 04 Jun 2024 | 37.68 | 37.68 | 37.46 | 37.46 | 37.46 | - |
| 03 Jun 2024 | 38.42 | 38.42 | 37.80 | 37.80 | 37.80 | - |
| 31 May 2024 | 37.92 | 38.20 | 37.92 | 38.20 | 38.20 | - |
| 30 May 2024 | 37.78 | 38.04 | 37.78 | 38.04 | 38.04 | - |
| 29 May 2024 | 38.54 | 38.54 | 37.84 | 37.84 | 37.84 | - |
| 28 May 2024 | 38.94 | 38.94 | 38.66 | 38.66 | 38.66 | - |
| 27 May 2024 | 38.32 | 38.98 | 38.32 | 38.98 | 38.98 | - |
| 24 May 2024 | 38.06 | 38.24 | 38.06 | 38.24 | 38.24 | - |
| 23 May 2024 | 38.22 | 38.22 | 37.86 | 37.86 | 37.86 | - |
| 22 May 2024 | 37.54 | 38.04 | 37.54 | 38.04 | 38.04 | - |
| 21 May 2024 | 37.88 | 37.88 | 37.62 | 37.62 | 37.62 | - |
| 20 May 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 17 May 2024 | 37.24 | 37.44 | 37.24 | 37.44 | 37.44 | - |
| 16 May 2024 | 37.86 | 37.86 | 37.44 | 37.44 | 37.44 | - |
| 15 May 2024 | 38.16 | 38.16 | 37.68 | 37.68 | 37.68 | - |
| 14 May 2024 | 38.46 | 38.46 | 38.02 | 38.02 | 38.02 | - |
| 13 May 2024 | 38.46 | 38.46 | 38.14 | 38.14 | 38.14 | - |
| 10 May 2024 | 38.28 | 38.36 | 38.28 | 38.36 | 38.36 | - |
| 09 May 2024 | 38.66 | 38.66 | 38.14 | 38.14 | 38.14 | - |
| 08 May 2024 | 37.94 | 38.40 | 37.94 | 38.40 | 38.40 | - |
| 07 May 2024 | 37.08 | 37.36 | 37.08 | 37.36 | 37.36 | - |
| 06 May 2024 | 36.74 | 36.88 | 36.74 | 36.88 | 36.88 | - |
| 03 May 2024 | 36.82 | 36.82 | 36.36 | 36.36 | 36.36 | - |
| 02 May 2024 | 36.96 | 36.96 | 36.68 | 36.68 | 36.68 | - |
| 02 May 2024 | 1 Dividend | |||||
| 30 Apr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 36.88 | - |
| 29 Apr 2024 | 37.76 | 37.76 | 37.64 | 37.64 | 36.65 | - |
| 26 Apr 2024 | 37.28 | 37.48 | 37.28 | 37.48 | 36.49 | - |
| 25 Apr 2024 | 37.06 | 37.06 | 36.86 | 36.86 | 35.89 | - |
| 24 Apr 2024 | 37.60 | 37.60 | 37.26 | 37.26 | 36.28 | - |
| 23 Apr 2024 | 37.54 | 37.54 | 37.50 | 37.50 | 36.51 | - |
| 22 Apr 2024 | 37.34 | 37.42 | 37.34 | 37.42 | 36.43 | - |
| 19 Apr 2024 | 36.72 | 37.28 | 36.72 | 37.28 | 36.30 | 254 |
| 18 Apr 2024 | 37.16 | 37.16 | 37.14 | 37.14 | 36.16 | - |
| 17 Apr 2024 | 37.82 | 37.82 | 37.22 | 37.22 | 36.24 | - |
| 16 Apr 2024 | 37.50 | 37.60 | 37.50 | 37.60 | 36.61 | - |
| 15 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 36.84 | - |
| 12 Apr 2024 | 38.12 | 38.12 | 37.74 | 37.74 | 36.74 | - |
| 11 Apr 2024 | 37.98 | 37.98 | 37.84 | 37.84 | 36.84 | - |
| 10 Apr 2024 | 38.28 | 38.28 | 37.92 | 37.92 | 36.92 | - |
| 09 Apr 2024 | 38.20 | 38.20 | 38.06 | 38.06 | 37.06 | - |
| 08 Apr 2024 | 38.38 | 38.38 | 38.14 | 38.14 | 37.13 | - |
| 05 Apr 2024 | 38.48 | 38.48 | 38.40 | 38.40 | 37.39 | - |
| 04 Apr 2024 | 38.48 | 38.80 | 38.48 | 38.80 | 37.78 | - |
| 03 Apr 2024 | 38.52 | 38.60 | 38.52 | 38.60 | 37.58 | - |
| 02 Apr 2024 | 39.08 | 39.08 | 38.42 | 38.42 | 37.41 | - |
| 28 Mar 2024 | 39.69 | 39.69 | 39.16 | 39.16 | 38.13 | - |
| 27 Mar 2024 | 39.45 | 39.45 | 39.41 | 39.41 | 38.37 | - |
| 26 Mar 2024 | 38.97 | 39.21 | 38.97 | 39.21 | 38.17 | - |
| 25 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 38.57 | - |
| 22 Mar 2024 | 38.78 | 39.79 | 38.78 | 39.79 | 38.74 | - |
| 21 Mar 2024 | 38.25 | 39.03 | 38.25 | 39.03 | 38.00 | - |
| 20 Mar 2024 | 37.84 | 38.01 | 37.84 | 38.01 | 37.01 | - |
| 19 Mar 2024 | 38.75 | 38.75 | 38.04 | 38.04 | 37.04 | - |
| 18 Mar 2024 | 38.44 | 38.72 | 38.44 | 38.72 | 37.70 | - |
| 15 Mar 2024 | 38.42 | 38.42 | 38.27 | 38.27 | 37.26 | - |
| 14 Mar 2024 | 37.95 | 38.38 | 37.95 | 38.38 | 37.37 | - |
| 13 Mar 2024 | 38.03 | 38.03 | 37.89 | 37.89 | 36.89 | - |
| 12 Mar 2024 | 37.65 | 38.02 | 37.65 | 38.02 | 37.02 | - |
| 11 Mar 2024 | 36.23 | 36.77 | 36.23 | 36.77 | 35.80 | - |
| 08 Mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 35.41 | - |
| 07 Mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 36.11 | - |
| 06 Mar 2024 | 38.40 | 38.40 | 38.31 | 38.31 | 37.30 | - |
| 05 Mar 2024 | 38.06 | 38.09 | 38.06 | 38.09 | 37.08 | - |
| 04 Mar 2024 | 38.05 | 38.08 | 38.05 | 38.08 | 37.07 | - |
| 01 Mar 2024 | 37.70 | 38.00 | 37.70 | 38.00 | 37.00 | - |
| 29 Feb 2024 | 37.26 | 37.30 | 37.26 | 37.30 | 36.32 | - |
| 28 Feb 2024 | 37.15 | 37.15 | 37.08 | 37.08 | 36.10 | - |
| 27 Feb 2024 | 37.40 | 37.40 | 36.88 | 36.88 | 35.91 | - |
| 26 Feb 2024 | 37.71 | 37.71 | 37.30 | 37.30 | 36.32 | - |
| 23 Feb 2024 | 37.79 | 37.79 | 37.66 | 37.66 | 36.67 | - |
| 22 Feb 2024 | 38.00 | 38.00 | 37.62 | 37.62 | 36.63 | - |
| 21 Feb 2024 | 37.76 | 37.76 | 37.63 | 37.63 | 36.64 | - |
| 20 Feb 2024 | 37.51 | 37.54 | 37.51 | 37.54 | 36.55 | - |
| 19 Feb 2024 | 37.50 | 37.50 | 37.49 | 37.49 | 36.50 | - |
| 16 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 36.70 | - |
| 15 Feb 2024 | 37.96 | 37.96 | 37.37 | 37.37 | 36.38 | - |
| *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.