Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TLO - Delayed Quote EUR

GEA GROUP (4G.TI)

Compare
41.60
-3.38
(-7.51%)
At close: September 3 at 3:43:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202552.8052.8052.8052.8052.80-
Apr 16, 202553.0053.0053.0053.0053.00-
Apr 15, 202553.6053.6053.6053.6053.60-
Apr 14, 202552.5052.5052.5052.5052.50-
Apr 11, 202551.3051.3051.3051.3051.30-
Apr 10, 202551.3551.3551.3551.3551.35-
Apr 9, 202549.4649.4649.4649.4649.46-
Apr 8, 202550.1050.1050.1050.1050.10-
Apr 7, 202549.6449.6449.6449.6449.64-
Apr 4, 202551.6551.6551.6551.6551.65-
Apr 3, 202555.0555.0555.0555.0555.05-
Apr 2, 202556.0556.0556.0556.0556.05-
Apr 1, 202556.2056.2056.2056.2056.20-
Mar 31, 202556.0556.0554.9055.7555.75100
Mar 28, 202556.7556.7556.7556.7556.75-
Mar 27, 202557.6057.6057.6057.6057.60-
Mar 26, 202558.0558.0558.0558.0558.05-
Mar 25, 202557.9557.9557.9557.9557.95-
Mar 14, 202557.5557.5557.5557.5557.55-
Mar 13, 202556.5056.5056.5056.5056.50-
Mar 12, 202557.6557.6557.6557.6557.65-
Mar 11, 202555.9555.9555.9555.9555.95-
Mar 10, 202556.5056.5056.5056.5056.50-
Mar 7, 202557.4557.4557.4557.4557.45-
Mar 6, 202557.9557.9557.9557.9557.95-
Mar 5, 202557.1557.1557.1557.1557.15-
Mar 4, 202554.7054.7054.7054.7054.70-
Mar 3, 202556.2556.2556.2556.2556.25-
Feb 28, 202555.5055.5055.5055.5055.50-
Feb 27, 202555.5055.5055.5055.5055.50-
Feb 26, 202555.4055.4055.4055.4055.40-
Feb 25, 202554.6554.6554.6554.6554.65-
Feb 24, 202554.3554.3554.3554.3554.35-
Feb 21, 202553.9553.9553.9553.9553.95-
Feb 20, 202553.8553.8553.8553.8553.85-
Feb 19, 202554.5554.5554.5554.5554.55-
Feb 18, 202554.5554.5554.5554.5554.55-
Feb 17, 202554.1554.1554.1554.1554.15-
Feb 14, 202553.4553.4553.4553.4553.45-
Feb 13, 202553.5053.5053.5053.5053.50-
Feb 12, 202553.7053.7053.7053.7053.70-
Feb 11, 202553.4053.4053.4053.4053.40-
Feb 10, 202552.6052.6052.6052.6052.60-
Feb 7, 202551.9051.9051.9051.9051.90-
Feb 6, 202552.2552.2552.2552.2552.25-
Feb 5, 202551.5051.5051.5051.5051.50-
Feb 4, 202550.8550.8550.8550.8550.85-
Feb 3, 202550.4050.4050.4050.4050.40-
Jan 31, 202551.0051.0051.0051.0051.00-
Jan 30, 202550.4550.4550.4550.4550.45-
Jan 29, 202549.7849.7849.7849.7849.78-
Jan 28, 202550.1050.1050.1050.1050.10-
Jan 27, 202549.4449.4449.4449.4449.44-
Jan 24, 202549.6249.6249.6249.6249.62-
Jan 23, 202549.5649.5649.5649.5649.56-
Jan 22, 202549.6849.6849.6849.6849.68-
Jan 21, 202549.0049.0049.0049.0049.00-
Jan 20, 202548.5648.5648.5648.5648.56-
Jan 17, 202548.7648.7648.7648.7648.76-
Jan 16, 202548.0648.0648.0648.0648.06-
Jan 15, 202548.0448.0448.0448.0448.04-
Jan 14, 202548.2648.2648.2648.2648.26-
Jan 13, 202548.3248.3248.3248.3248.32-
Jan 10, 202548.9448.9448.9448.9448.94-
Jan 9, 202548.8048.8048.8048.8048.80-
Jan 8, 202548.4448.4448.4448.4448.44-
Jan 7, 202548.1248.1248.1248.1248.12-
Jan 6, 202548.3048.3048.3048.3048.30-
Jan 3, 202548.0048.0048.0048.0048.00-
Jan 2, 202548.3448.3448.3448.3448.34-
Dec 30, 202447.9047.9047.9047.9047.90-
Dec 27, 202448.0848.0848.0848.0848.08-
Dec 23, 202448.0048.0048.0048.0048.00-
Dec 20, 202448.1648.1648.1648.1648.16-
Dec 19, 202448.0848.0848.0848.0848.08-
Dec 18, 202449.0049.0049.0049.0049.00-
Dec 17, 202448.5648.5648.5648.5648.56-
Dec 16, 202448.2448.2448.2448.2448.24-
Dec 13, 202448.9048.9048.9048.9048.90-
Dec 12, 202448.5248.5248.5248.5248.52-
Dec 11, 202449.3049.3049.3049.3049.30-
Dec 10, 202448.2448.2448.2448.2448.24-
Dec 9, 202447.7847.7847.7847.7847.78-
Dec 6, 202448.0648.0648.0648.0648.06-
Dec 5, 202448.0048.0048.0048.0048.00-
Dec 4, 202448.1248.1248.1248.1248.12-
Dec 3, 202447.8847.8847.8847.8847.88-
Dec 2, 202447.3847.3847.3847.3847.38-
Nov 29, 202447.2047.2047.2047.2047.20-
Nov 28, 202446.9846.9846.9846.9846.98-
Nov 27, 202446.3046.3046.3046.3046.30-
Nov 26, 202446.3246.3246.3246.3246.32-
Nov 25, 202446.7246.7246.7246.7246.72-
Nov 22, 202446.6246.6246.6246.6246.62-
Nov 21, 202446.2646.2646.2646.2646.26-
Nov 20, 202445.5045.5045.5045.5045.50-
Nov 19, 202445.5845.5845.5845.5845.58-
Nov 18, 202445.6245.6245.6245.6245.62-
Nov 15, 202445.2045.2045.2045.2045.20-
Nov 14, 202445.4245.4245.4245.4245.42-
Nov 13, 202445.5045.5045.5045.5045.50-
Nov 12, 202445.7845.7845.7845.7845.78-
Nov 11, 202446.1046.1046.1046.1046.10-
Nov 8, 202445.9045.9045.9045.9045.90-
Nov 7, 202445.1245.1245.1245.1245.12-
Nov 6, 202444.7444.7444.7444.7444.74-
Nov 5, 202445.9845.9845.9845.9845.98-
Nov 4, 202445.6445.6445.6445.6445.64-
Nov 1, 202445.5245.5245.5245.5245.52-
Oct 31, 202445.2445.2445.2445.2445.24-
Oct 30, 202445.6645.6645.6645.6645.66-
Oct 29, 202445.9645.9645.9645.9645.96-
Oct 28, 202446.6046.6046.6046.6046.60-
Oct 25, 202446.5246.5246.5246.5246.52-
Oct 24, 202446.4646.4646.4646.4646.46-
Oct 23, 202446.0246.0246.0246.0246.02-
Oct 22, 202446.2446.2446.2446.2446.24-
Oct 21, 202446.3446.3446.3446.3446.34-
Oct 18, 202447.0247.0247.0247.0247.02-
Oct 17, 202447.4847.4847.4847.4847.48-
Oct 16, 202447.2047.2047.2047.2047.20-
Oct 15, 202447.1647.1647.1647.1647.16-
Oct 14, 202446.7246.7246.7246.7246.72-
Oct 11, 202446.5846.5846.5846.5846.58-
Oct 10, 202446.0046.0046.0046.0046.00-
Oct 9, 202446.1846.1846.1846.1846.18-
Oct 8, 202445.4845.4845.4845.4845.48-
Oct 7, 202445.2845.2845.2845.2845.28-
Oct 4, 202445.7645.7645.7645.7645.76-
Oct 3, 202444.9244.9244.9244.9244.92-
Oct 2, 202444.9844.9844.9844.9844.98-
Oct 1, 202443.8043.8043.8043.8043.80-
Sep 30, 202443.7643.7643.7643.7643.76-
Sep 27, 202444.6644.6644.6644.6644.66-
Sep 26, 202444.8244.8244.8244.8244.82-
Sep 25, 202443.8243.8243.8243.8243.82-
Sep 24, 202442.9242.9242.9242.9242.92-
Sep 23, 202442.9242.9242.9242.9242.92-
Sep 20, 202442.7442.7442.7442.7442.74-
Sep 19, 202443.2243.2243.2243.2243.22-
Sep 18, 202442.1242.1242.1242.1242.12-
Sep 17, 202442.2642.2642.2642.2642.26-
Sep 16, 202442.0842.0842.0842.0842.08-
Sep 13, 202442.3042.3042.3042.3042.30-
Sep 12, 202442.3442.3442.3442.3442.34-
Sep 11, 202441.9841.9841.9841.9841.98-
Sep 10, 202442.3042.3042.3042.3042.30-
Sep 9, 202442.1042.1042.1042.1042.10-
Sep 6, 202441.5441.5441.5441.5441.54-
Sep 5, 202441.8441.8441.8441.8441.84-
Sep 3, 202441.6041.6041.6042.0842.0813
Sep 2, 202442.3642.3642.3642.3642.36-
Aug 30, 202442.5442.5442.5442.5442.54-
Aug 29, 202441.7241.7241.7241.7241.72-
Aug 28, 202441.1441.1441.1441.1441.14-
Aug 27, 202441.2041.2041.2041.2041.20-
Aug 26, 202440.8240.8240.8240.8240.82-
Aug 23, 202441.0641.0641.0641.0641.06-
Aug 22, 202440.8440.8440.8440.8440.84-
Aug 21, 202440.7640.7640.7640.7640.76-
Aug 20, 202440.6840.6840.6840.6840.68-
Aug 19, 202440.6240.6240.6240.6240.62-
Aug 16, 202440.7040.7040.7040.7040.70-
Aug 14, 202439.7639.7639.7640.4040.404
Aug 13, 202440.3040.3040.3040.3040.30-
Aug 12, 202440.2040.2040.2040.2040.20-
Aug 9, 202440.0640.0640.0640.0640.06-
Aug 8, 202439.6439.6439.6439.6439.64-
Aug 7, 202439.7039.7039.7039.7039.70-
Aug 6, 202438.6038.6038.6038.6038.60-
Aug 5, 202438.6438.6438.6438.6438.64-
Aug 2, 202439.2039.2039.2039.2039.20-
Aug 1, 202440.1840.1840.1840.1840.18-
Jul 31, 202440.8840.8840.8840.8840.88-
Jul 30, 202440.7240.7240.7240.7240.72-
Jul 29, 202440.3040.3040.3040.3040.30-
Jul 26, 202440.4840.4840.4840.4840.48-
Jul 25, 202440.2440.2440.2440.2440.24-
Jul 24, 202440.0240.0240.0240.0240.02-
Jul 23, 202440.4640.4640.4640.4640.46-
Jul 22, 202440.2240.2240.2240.2240.22-
Jul 19, 202440.0240.0240.0240.0240.02-
Jul 18, 202440.0040.0040.0040.0040.00-
Jul 17, 202439.8439.8439.8439.8439.84-
Jul 16, 202440.3240.3240.3240.3240.32-
Jul 15, 202440.1440.1440.1440.1440.14-
Jul 12, 202440.6840.6840.6840.6840.68-
Jul 11, 202439.6039.6039.6039.6039.60-
Jul 10, 202439.1839.1839.1839.1839.18-
Jul 9, 202439.0639.0639.0639.0639.06-
Jul 8, 202439.7639.7639.7639.7639.76-
Jul 5, 202440.0040.0040.0040.0040.00-
Jul 4, 202440.1240.1240.1240.1240.12-
Jul 3, 202440.2240.2240.2240.2240.22-
Jul 2, 202440.1240.1240.1240.1240.12-
Jul 1, 202439.4439.4439.4439.4439.44-
Jun 28, 202438.9838.9838.9838.9838.98-
Jun 27, 202439.5039.5039.5039.5039.50-
Jun 26, 202438.4238.4238.4238.9838.98140
Jun 25, 202438.8038.8038.8038.8038.80-
Jun 24, 202439.8439.8439.8439.8439.84-
Jun 21, 202439.2239.2239.2239.2239.22-
Jun 20, 202439.1439.1439.1439.1439.14-
Jun 19, 202438.9438.9438.9438.9438.94-
Jun 18, 202438.0238.0238.0238.0238.02-
Jun 17, 202437.4437.4437.4437.4437.44-
Jun 14, 202437.5637.5637.5637.5637.56-
Jun 13, 202437.8837.8837.8837.8837.88-
Jun 12, 202438.3438.3438.3438.3438.34-
Jun 11, 202437.9437.9437.9437.9437.94-
Jun 10, 202437.8037.8037.8037.8037.80-
Jun 7, 202437.9037.9037.9037.9037.90-
Jun 6, 202437.2837.2837.2837.2837.28-
Jun 5, 202437.7237.7237.7237.7237.72-
Jun 4, 202437.5237.5237.5237.5237.52-
Jun 3, 202437.8637.8637.8637.8637.86-
May 31, 202438.1438.1438.1438.1438.14-
May 30, 202437.9637.9637.9637.9637.96-
May 29, 202437.7837.7837.7837.7837.78-
May 28, 202438.5838.5838.5838.5838.58-
May 27, 202438.9438.9438.9438.9438.94-
May 24, 202438.2638.2638.2638.2638.26-
May 23, 202437.8837.8837.8837.8837.88-
May 22, 202438.0038.0038.0038.0038.00-
May 21, 202437.6237.6237.6237.6237.62-
May 20, 202437.8637.8637.8637.8637.86-
May 17, 202437.3637.3637.3637.3637.36-
May 16, 202437.5037.5037.5037.5037.50-
May 15, 202437.7437.7437.7437.7437.74-
May 14, 202438.0838.0838.0838.0838.08-
May 13, 202438.2038.2038.2038.2038.20-
May 10, 202438.2838.2838.2838.2838.28-
May 9, 202438.1838.1838.1838.1838.18-
May 8, 202438.3638.3638.3638.3638.36-
May 7, 202437.3037.3037.3037.3037.30-
May 6, 202436.8436.8436.8436.8436.84-
May 3, 202436.4236.4236.4236.4236.42-
May 2, 2024 1 Dividend
May 2, 202436.7436.7436.7436.7436.74-
Apr 30, 202437.8837.8837.8837.8836.88-
Apr 29, 202437.7037.7037.7037.7036.70-
Apr 26, 202437.5437.5437.5437.5436.55-
Apr 25, 202436.8036.8036.8036.8035.83-
Apr 24, 202437.3237.3237.3237.3236.33-
Apr 23, 202437.5437.5437.5437.5436.55-
Apr 22, 202437.4037.4037.4037.4036.41-
Apr 19, 202437.2637.2637.2637.2636.28-
Apr 18, 202437.1837.1837.1837.1836.20-
Apr 17, 202437.2837.2837.2837.2836.30-