GEA Group Aktiengesellschaft (G1A.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

39.56

-0.36

(-0.90%)

As of 01:02PM CEST. Market open.

Time Period:

Jul 08, 2023 - Jul 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 08, 2024	39.96	40.06	39.56	39.56	39.56	23,132
Jul 05, 2024	40.08	40.56	39.90	39.92	39.92	170,978
Jul 04, 2024	40.04	40.38	40.04	40.12	40.12	153,743
Jul 03, 2024	40.26	40.38	39.80	40.08	40.08	300,977
Jul 02, 2024	39.14	40.26	38.92	40.26	40.26	463,855
Jul 01, 2024	39.14	39.62	39.12	39.26	39.26	355,022
Jun 28, 2024	39.58	39.60	38.84	38.90	38.90	267,286
Jun 27, 2024	38.94	38.94	38.94	38.94	38.94	-
Jun 26, 2024	38.80	39.28	38.74	38.94	38.94	356,143
Jun 25, 2024	39.64	39.64	38.64	38.78	38.78	301,583
Jun 24, 2024	39.10	39.92	39.08	39.80	39.80	266,421
Jun 21, 2024	39.00	39.26	38.82	39.22	39.22	816,240
Jun 20, 2024	38.90	39.20	38.74	39.10	39.10	244,631
Jun 19, 2024	39.40	39.60	38.70	38.94	38.94	293,156
Jun 18, 2024	37.44	37.44	37.44	37.44	37.44	-
Jun 17, 2024	37.74	37.92	37.02	37.44	37.44	238,021
Jun 14, 2024	37.70	37.74	37.32	37.66	37.66	274,271
Jun 13, 2024	38.40	38.52	37.70	37.84	37.84	307,827
Jun 12, 2024	37.86	38.42	37.46	38.42	38.42	204,088
Jun 11, 2024	38.12	38.50	37.78	37.80	37.80	329,670
Jun 10, 2024	37.74	38.08	37.52	37.86	37.86	318,065
Jun 07, 2024	37.20	38.20	37.12	37.96	37.96	347,559
Jun 06, 2024	37.70	37.70	36.86	37.22	37.22	345,019
Jun 05, 2024	37.62	37.98	37.46	37.62	37.62	371,023
Jun 04, 2024	37.64	37.82	37.32	37.48	37.48	235,216
Jun 03, 2024	38.36	38.44	37.70	37.70	37.70	311,543
May 31, 2024	37.96	38.32	37.82	38.28	38.28	1,439,864
May 30, 2024	37.86	38.00	37.64	38.00	38.00	387,705
May 29, 2024	38.50	38.54	37.68	38.00	38.00	486,106
May 28, 2024	38.92	39.00	38.38	38.66	38.66	443,349
May 27, 2024	38.32	38.96	38.28	38.84	38.84	229,762
May 24, 2024	37.78	38.28	37.62	38.24	38.24	180,941
May 23, 2024	38.10	38.58	37.76	37.80	37.80	191,977
May 22, 2024	37.64	38.20	37.46	38.08	38.08	222,768
May 21, 2024	37.86	37.96	37.36	37.72	37.72	198,695
May 20, 2024	37.54	37.94	37.50	37.92	37.92	120,816
May 17, 2024	37.26	37.64	37.18	37.46	37.46	192,709
May 16, 2024	37.74	37.92	37.40	37.40	37.40	226,656
May 15, 2024	38.16	38.20	37.50	37.58	37.58	314,341
May 14, 2024	38.24	38.50	38.04	38.04	38.04	205,003
May 13, 2024	38.44	38.60	38.06	38.26	38.26	223,235
May 10, 2024	38.18	38.62	37.90	38.36	38.36	345,123
May 09, 2024	38.56	38.70	38.08	38.08	38.08	165,218
May 08, 2024	37.44	38.50	37.32	38.38	38.38	262,132
May 07, 2024	37.06	37.32	36.84	37.28	37.28	342,567
May 06, 2024	36.68	37.00	36.58	36.86	36.86	169,392
May 03, 2024	36.78	36.92	36.38	36.46	36.46	297,155
May 02, 2024	37.00	37.20	36.62	36.70	36.70	183,225
May 02, 2024	1 Dividend
Apr 30, 2024	37.72	38.04	37.70	37.90	36.90	249,682
Apr 29, 2024	37.64	37.78	37.44	37.62	36.63	335,086
Apr 26, 2024	37.10	37.62	37.10	37.42	36.43	150,289
Apr 25, 2024	37.16	37.16	36.58	36.92	35.95	203,375
Apr 24, 2024	37.52	37.58	37.26	37.26	36.28	211,308
Apr 23, 2024	37.52	37.68	37.26	37.50	36.51	227,812
Apr 22, 2024	37.30	37.46	36.94	37.42	36.43	211,714
Apr 19, 2024	36.70	37.54	36.62	37.12	36.14	308,847
Apr 18, 2024	37.28	37.36	36.44	37.02	36.04	302,245
Apr 17, 2024	37.76	37.82	37.08	37.14	36.16	297,027
Apr 16, 2024	37.66	37.80	37.16	37.68	36.69	364,505
Apr 15, 2024	37.82	38.30	37.66	37.84	36.84	278,478
Apr 12, 2024	38.10	38.38	37.66	37.74	36.74	222,496
Apr 11, 2024	37.82	38.08	37.58	37.74	36.74	198,822
Apr 10, 2024	38.06	38.48	37.52	37.90	36.90	173,366
Apr 09, 2024	38.16	38.44	37.92	38.08	37.08	168,782
Apr 08, 2024	38.38	38.54	38.00	38.12	37.11	279,507
Apr 05, 2024	38.50	38.60	38.26	38.50	37.48	226,330
Apr 04, 2024	38.52	38.82	38.26	38.82	37.80	280,050
Apr 03, 2024	38.44	38.70	37.98	38.54	37.52	206,350
Apr 02, 2024	39.06	39.34	38.46	38.46	37.45	310,982
Mar 28, 2024	39.51	39.51	38.97	39.19	38.16	189,131
Mar 27, 2024	39.00	39.67	38.99	39.44	38.40	219,807
Mar 26, 2024	38.78	39.33	38.77	39.24	38.20	166,791
Mar 25, 2024	39.68	39.70	38.82	39.06	38.03	214,060
Mar 22, 2024	38.70	39.85	38.70	39.67	38.62	298,068
Mar 21, 2024	38.24	38.99	37.82	38.89	37.86	260,911
Mar 20, 2024	37.85	38.09	37.57	37.98	36.98	223,993
Mar 19, 2024	38.68	38.72	37.85	38.03	37.03	338,943
Mar 18, 2024	38.30	38.77	38.27	38.77	37.75	205,925
Mar 15, 2024	38.38	38.47	38.01	38.36	37.35	790,503
Mar 14, 2024	37.93	38.50	37.79	38.30	37.29	283,919
Mar 13, 2024	38.19	38.19	37.73	37.93	36.93	197,640
Mar 12, 2024	37.79	38.13	36.97	38.13	37.12	435,287
Mar 11, 2024	36.24	37.05	36.14	36.73	35.76	241,018
Mar 08, 2024	36.53	36.64	35.63	36.24	35.28	487,229
Mar 07, 2024	39.33	40.69	36.92	37.12	36.14	612,295
Mar 06, 2024	38.10	38.43	37.92	38.36	37.35	428,293
Mar 05, 2024	38.01	38.40	37.86	38.10	37.09	189,915
Mar 04, 2024	37.92	38.15	37.83	38.13	37.12	155,145
Mar 01, 2024	37.41	38.02	37.41	37.96	36.96	206,005
Feb 29, 2024	37.26	37.50	37.02	37.27	36.29	701,140
Feb 28, 2024	37.15	37.27	36.77	37.15	36.17	215,261
Feb 27, 2024	37.33	37.41	36.83	37.00	36.02	201,940
Feb 26, 2024	37.54	37.72	37.32	37.32	36.34	135,744
Feb 23, 2024	37.65	37.85	37.55	37.63	36.64	239,292
Feb 22, 2024	37.80	38.05	37.62	37.71	36.72	266,224
Feb 21, 2024	37.74	37.82	37.48	37.66	36.67	240,963
Feb 20, 2024	37.43	37.60	37.24	37.51	36.52	180,488
Feb 19, 2024	37.65	37.65	37.29	37.49	36.50	164,604
Feb 16, 2024	37.51	37.94	37.51	37.77	36.77	192,893
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,059.03-184.97(-0.83%)

S&P 5005,567.19+30.17(+0.54%)

DOW39,375.87+67.87(+0.17%)

CAD/USD0.7332-0.0000(-0.00%)

CRUDE OIL82.32-0.84(-1.01%)

Bitcoin CAD77,986.52-304.84(-0.39%)

GEA Group Aktiengesellschaft (G1A.DE)

S&P/TSX
22,059.03
-184.97(-0.83%)

S&P 500
5,567.19
+30.17(+0.54%)

DOW
39,375.87
+67.87(+0.17%)

CAD/USD
0.7332
-0.0000(-0.00%)

CRUDE OIL
82.32
-0.84(-1.01%)

Bitcoin CAD
77,986.52
-304.84(-0.39%)