GEA Group Aktiengesellschaft (G1A.DE)

Compare

49.08

-2.72

(-5.25%)

At close: 5:39:47 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	47.84	51.90	47.08	49.08	49.08	940,002
Apr 4, 2025	54.70	55.00	50.85	51.80	51.80	929,970
Apr 3, 2025	54.45	55.60	54.05	55.10	55.10	420,315
Apr 2, 2025	56.05	56.45	55.30	55.95	55.95	358,860
Apr 1, 2025	56.30	56.85	55.90	56.30	56.30	295,907
Mar 31, 2025	56.00	56.25	55.10	55.90	55.90	577,910
Mar 28, 2025	57.10	57.35	56.30	56.55	56.55	384,612
Mar 27, 2025	57.25	57.75	57.00	57.55	57.55	361,755
Mar 26, 2025	58.05	58.50	57.55	58.00	58.00	346,227
Mar 25, 2025	57.65	58.10	57.05	57.90	57.90	340,614
Mar 24, 2025	56.65	56.65	56.65	56.65	56.65	-
Mar 21, 2025	57.30	57.75	55.80	56.65	56.65	2,041,156
Mar 20, 2025	58.20	58.35	57.25	57.85	57.85	412,434
Mar 19, 2025	58.80	58.90	57.75	58.30	58.30	431,564
Mar 18, 2025	57.95	59.00	57.85	58.90	58.90	845,676
Mar 17, 2025	57.65	57.65	57.65	57.65	57.65	-
Mar 14, 2025	56.65	57.85	56.00	57.65	57.65	743,895
Mar 13, 2025	57.35	57.35	56.15	56.55	56.55	491,233
Mar 12, 2025	56.65	58.25	56.40	57.60	57.60	454,031
Mar 11, 2025	57.45	57.95	55.15	56.20	56.20	866,477
Mar 10, 2025	57.75	57.75	55.85	56.55	56.55	375,667
Mar 7, 2025	57.40	57.55	56.90	57.45	57.45	433,794
Mar 6, 2025	57.30	58.25	56.85	57.90	57.90	961,625
Mar 5, 2025	55.55	57.80	55.50	57.20	57.20	983,189
Mar 4, 2025	55.85	55.95	54.55	54.60	54.60	505,442
Mar 3, 2025	55.85	56.65	55.75	56.20	56.20	536,612
Feb 28, 2025	55.20	55.85	55.10	55.70	55.70	788,999
Feb 27, 2025	55.20	55.65	54.95	55.65	55.65	574,839
Feb 26, 2025	55.20	55.80	54.90	55.55	55.55	354,258
Feb 25, 2025	54.25	54.80	54.25	54.80	54.80	483,046
Feb 24, 2025	54.35	54.95	53.75	54.40	54.40	353,973
Feb 21, 2025	53.95	54.65	53.80	53.95	53.95	349,253
Feb 20, 2025	54.85	55.00	53.60	53.60	53.60	348,948
Feb 19, 2025	54.65	54.95	54.30	54.45	54.45	314,691
Feb 18, 2025	54.00	54.85	53.80	54.45	54.45	387,925
Feb 17, 2025	53.55	54.20	53.55	53.90	53.90	365,920
Feb 14, 2025	53.50	53.90	53.40	53.45	53.45	289,466
Feb 13, 2025	53.65	53.80	52.90	53.75	53.75	298,709
Feb 12, 2025	53.85	54.00	53.50	53.85	53.85	352,673
Feb 11, 2025	52.75	53.60	52.65	53.60	53.60	256,968
Feb 10, 2025	51.90	51.90	51.90	51.90	51.90	-
Feb 7, 2025	52.35	52.60	51.85	51.90	51.90	262,396
Feb 6, 2025	51.55	52.35	51.45	52.30	52.30	292,449
Feb 5, 2025	50.50	51.60	50.30	51.50	51.50	313,386
Feb 4, 2025	50.55	50.95	50.30	50.85	50.85	334,251
Feb 3, 2025	49.94	50.55	49.56	50.50	50.50	325,874
Jan 31, 2025	50.90	51.05	50.60	51.05	51.05	346,886
Jan 30, 2025	49.86	50.70	49.70	50.70	50.70	277,850
Jan 29, 2025	50.00	50.40	49.74	49.80	49.80	254,848
Jan 28, 2025	49.60	50.30	49.40	50.00	50.00	238,239
Jan 27, 2025	49.14	49.60	48.58	49.60	49.60	222,434
Jan 24, 2025	49.62	49.62	49.62	49.62	49.62	-
Jan 23, 2025	49.94	50.00	49.50	49.62	49.62	202,552
Jan 22, 2025	49.10	49.82	49.06	49.82	49.82	245,350
Jan 21, 2025	48.22	48.22	48.22	48.22	48.22	-
Jan 20, 2025	48.22	48.22	48.22	48.22	48.22	-
Jan 17, 2025	48.22	48.22	48.22	48.22	48.22	-
Jan 16, 2025	47.92	48.24	47.32	48.22	48.22	402,025
Jan 15, 2025	48.48	48.54	47.52	47.86	47.86	412,584
Jan 14, 2025	48.40	48.74	48.18	48.38	48.38	288,993
Jan 13, 2025	48.84	48.92	47.90	48.28	48.28	316,983
Jan 10, 2025	49.00	49.14	48.78	48.82	48.82	217,197
Jan 9, 2025	48.44	49.00	48.40	49.00	49.00	170,909
Jan 8, 2025	48.40	48.78	48.12	48.48	48.48	172,508
Jan 7, 2025	48.04	48.36	47.90	48.32	48.32	392,246
Jan 6, 2025	47.84	48.48	47.62	48.14	48.14	218,393
Jan 3, 2025	48.38	48.60	47.92	47.92	47.92	205,930
Jan 2, 2025	47.96	48.44	47.92	48.38	48.38	223,644
Dec 30, 2024	48.24	48.24	48.24	48.24	48.24	-
Dec 27, 2024	48.26	48.50	48.06	48.24	48.24	157,929
Dec 23, 2024	48.20	48.26	47.80	48.22	48.22	234,260
Dec 20, 2024	47.78	48.30	47.48	48.30	48.30	621,257
Dec 19, 2024	48.56	48.62	47.94	47.96	47.96	335,618
Dec 18, 2024	48.72	49.04	48.50	48.90	48.90	290,670
Dec 17, 2024	48.28	48.70	48.28	48.70	48.70	344,779
Dec 16, 2024	48.68	48.76	48.04	48.32	48.32	338,314
Dec 13, 2024	48.46	49.30	48.46	48.86	48.86	326,470
Dec 12, 2024	49.26	49.26	48.42	48.54	48.54	321,401
Dec 11, 2024	48.10	49.42	48.06	49.38	49.38	465,529
Dec 10, 2024	47.68	47.68	47.68	47.68	47.68	-
Dec 9, 2024	48.04	48.26	47.58	47.68	47.68	341,028
Dec 6, 2024	48.00	48.24	47.84	48.10	48.10	243,394
Dec 5, 2024	48.10	48.22	47.74	48.10	48.10	353,155
Dec 4, 2024	47.96	48.28	47.70	48.20	48.20	225,369
Dec 3, 2024	47.52	47.94	47.24	47.94	47.94	263,737
Dec 2, 2024	47.22	47.50	46.86	47.50	47.50	228,004
Nov 29, 2024	46.92	47.46	46.92	47.32	47.32	167,700
Nov 28, 2024	46.42	46.42	46.42	46.42	46.42	-
Nov 27, 2024	46.22	46.50	46.02	46.42	46.42	303,874
Nov 26, 2024	46.88	46.88	46.22	46.26	46.26	251,643
Nov 25, 2024	46.80	47.22	46.62	46.88	46.88	903,415
Nov 22, 2024	46.44	46.80	45.88	46.80	46.80	208,332
Nov 21, 2024	45.40	46.28	45.30	46.24	46.24	271,837
Nov 20, 2024	45.78	46.00	45.40	45.40	45.40	190,188
Nov 19, 2024	45.58	45.78	45.08	45.48	45.48	230,230
Nov 18, 2024	45.22	45.22	45.22	45.22	45.22	-
Nov 15, 2024	45.30	45.62	44.40	45.22	45.22	671,507
Nov 14, 2024	45.68	45.68	44.84	45.60	45.60	224,524
Nov 13, 2024	45.58	45.70	45.12	45.60	45.60	248,100
Nov 12, 2024	45.94	46.12	45.40	45.66	45.66	241,379
Nov 11, 2024	46.58	46.60	45.82	46.28	46.28	250,223
Nov 8, 2024	45.50	46.00	45.18	46.00	46.00	381,755
Nov 7, 2024	45.00	45.58	44.92	45.34	45.34	233,723
Nov 6, 2024	45.90	46.42	43.98	44.88	44.88	343,674
Nov 5, 2024	45.58	46.04	45.54	45.96	45.96	173,515
Nov 4, 2024	45.44	45.72	45.34	45.72	45.72	377,098
Nov 1, 2024	45.30	45.64	45.26	45.48	45.48	285,123
Oct 31, 2024	45.38	45.42	45.04	45.28	45.28	370,756
Oct 30, 2024	45.72	45.98	45.40	45.74	45.74	240,415
Oct 29, 2024	46.66	46.76	45.84	45.84	45.84	289,646
Oct 28, 2024	46.70	46.84	46.38	46.58	46.58	250,079
Oct 25, 2024	46.48	46.86	46.42	46.52	46.52	217,637
Oct 24, 2024	45.82	46.54	45.82	46.50	46.50	232,006
Oct 23, 2024	46.18	46.38	45.82	45.82	45.82	292,545
Oct 22, 2024	46.54	46.64	45.76	46.28	46.28	337,252
Oct 21, 2024	46.96	46.96	46.30	46.54	46.54	190,557
Oct 18, 2024	47.44	47.50	46.92	47.00	47.00	234,183
Oct 17, 2024	47.10	47.64	47.06	47.64	47.64	224,463
Oct 16, 2024	47.22	47.64	47.06	47.18	47.18	219,830
Oct 15, 2024	47.24	47.56	46.88	47.40	47.40	298,283
Oct 14, 2024	46.54	47.12	46.46	46.78	46.78	235,429
Oct 11, 2024	46.12	48.00	46.06	46.44	46.44	495,550
Oct 10, 2024	46.04	46.30	45.66	45.96	45.96	262,661
Oct 9, 2024	45.70	46.28	45.70	46.08	46.08	316,927
Oct 8, 2024	45.08	45.52	44.96	45.46	45.46	187,530
Oct 7, 2024	45.88	46.06	45.20	45.30	45.30	212,731
Oct 4, 2024	45.10	46.12	45.04	45.80	45.80	382,389
Oct 3, 2024	44.78	45.14	44.78	45.10	45.10	281,716
Oct 2, 2024	47.00	47.12	44.38	44.86	44.86	427,793
Oct 1, 2024	44.10	44.38	43.66	44.04	44.04	317,394
Sep 30, 2024	44.18	44.38	43.72	43.96	43.96	534,646
Sep 27, 2024	44.82	44.84	44.28	44.30	44.30	450,172
Sep 26, 2024	44.92	45.38	44.70	44.80	44.80	380,239
Sep 25, 2024	43.02	44.00	43.02	44.00	44.00	361,221
Sep 24, 2024	42.92	43.18	42.58	43.06	43.06	179,698
Sep 23, 2024	42.86	43.16	42.48	42.76	42.76	146,408
Sep 20, 2024	43.08	43.58	42.54	42.82	42.82	555,281
Sep 19, 2024	42.38	43.44	42.38	43.14	43.14	206,995
Sep 18, 2024	42.18	42.46	41.98	42.08	42.08	234,776
Sep 17, 2024	42.16	42.50	42.08	42.12	42.12	207,064
Sep 16, 2024	42.24	42.34	42.02	42.08	42.08	159,956
Sep 13, 2024	42.46	42.62	42.26	42.32	42.32	-
Sep 12, 2024	42.34	42.50	42.00	42.34	42.34	163,766
Sep 11, 2024	42.28	42.52	41.82	42.06	42.06	166,454
Sep 10, 2024	42.16	42.38	42.06	42.26	42.26	134,666
Sep 9, 2024	41.68	42.20	41.48	42.20	42.20	122,556
Sep 6, 2024	41.70	42.10	41.48	41.48	41.48	142,207
Sep 5, 2024	41.94	42.24	41.84	41.86	41.86	178,664
Sep 4, 2024	41.64	42.16	41.64	42.02	42.02	203,885
Sep 3, 2024	42.30	42.60	41.88	42.24	42.24	213,506
Sep 2, 2024	42.34	42.40	41.98	42.40	42.40	114,254
Aug 30, 2024	41.70	42.66	41.50	42.40	42.40	-
Aug 29, 2024	41.38	41.84	41.20	41.80	41.80	134,418
Aug 28, 2024	41.20	41.54	40.98	41.26	41.26	188,669
Aug 27, 2024	40.88	41.24	40.74	41.24	41.24	146,006
Aug 26, 2024	40.90	40.92	40.52	40.90	40.90	78,649
Aug 23, 2024	40.82	41.14	40.68	41.04	41.04	149,615
Aug 22, 2024	40.86	40.94	40.62	40.80	40.80	193,017
Aug 21, 2024	40.74	40.86	40.42	40.86	40.86	180,010
Aug 20, 2024	40.62	40.96	40.50	40.74	40.74	142,770
Aug 19, 2024	40.90	40.92	40.56	40.68	40.68	218,235
Aug 16, 2024	41.10	41.18	40.66	40.90	40.90	176,126
Aug 15, 2024	40.86	41.10	40.50	40.86	40.86	114,996
Aug 14, 2024	40.46	40.68	40.22	40.66	40.66	197,125
Aug 13, 2024	40.38	40.46	40.04	40.20	40.20	131,047
Aug 12, 2024	40.26	40.50	40.16	40.28	40.28	128,824
Aug 9, 2024	40.00	40.24	39.76	40.06	40.06	161,952
Aug 8, 2024	39.42	39.84	39.00	39.84	39.84	364,599
Aug 7, 2024	40.04	40.10	39.00	39.66	39.66	386,459
Aug 6, 2024	38.88	39.10	38.26	38.42	38.42	394,380
Aug 5, 2024	38.52	38.74	38.02	38.60	38.60	423,732
Aug 2, 2024	39.92	39.92	39.06	39.24	39.24	250,054
Aug 1, 2024	40.78	40.82	40.12	40.22	40.22	223,024
Jul 31, 2024	40.46	41.22	40.46	40.84	40.84	242,423
Jul 30, 2024	40.18	40.92	40.18	40.48	40.48	235,425
Jul 29, 2024	40.58	40.76	40.22	40.28	40.28	139,064
Jul 26, 2024	40.14	40.58	40.12	40.44	40.44	147,657
Jul 25, 2024	39.70	40.28	39.44	40.24	40.24	214,031
Jul 24, 2024	40.22	40.50	39.78	39.98	39.98	263,646
Jul 23, 2024	40.16	40.50	40.02	40.46	40.46	173,324
Jul 22, 2024	39.84	40.54	39.84	40.10	40.10	193,058
Jul 19, 2024	39.84	40.14	39.44	40.00	40.00	236,467
Jul 18, 2024	40.00	40.36	39.72	39.98	39.98	155,759
Jul 17, 2024	40.24	40.58	39.76	39.92	39.92	206,302
Jul 16, 2024	40.02	40.54	39.88	40.26	40.26	208,802
Jul 15, 2024	40.52	40.70	39.98	40.20	40.20	177,422
Jul 12, 2024	39.52	40.70	39.52	40.64	40.64	199,033
Jul 11, 2024	39.44	39.68	38.82	39.46	39.46	478,922
Jul 10, 2024	39.08	40.36	38.82	39.30	39.30	525,123
Jul 9, 2024	39.74	39.74	38.92	39.04	39.04	377,909
Jul 8, 2024	39.96	40.06	39.56	39.86	39.86	209,086
Jul 5, 2024	40.08	40.56	39.90	39.92	39.92	170,978
Jul 4, 2024	40.04	40.38	40.04	40.12	40.12	153,743
Jul 3, 2024	40.26	40.38	39.80	40.08	40.08	300,977
Jul 2, 2024	39.14	40.26	38.92	40.26	40.26	463,855
Jul 1, 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 7, 2024	37.20	38.20	37.12	37.96	37.96	347,559
Jun 6, 2024	37.70	37.70	36.86	37.22	37.22	345,019
Jun 5, 2024	37.62	37.98	37.46	37.62	37.62	371,023
Jun 4, 2024	37.64	37.82	37.32	37.48	37.48	235,216
Jun 3, 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 9, 2024	38.56	38.70	38.08	38.08	38.08	165,218
May 8, 2024	37.44	38.50	37.32	38.38	38.38	262,132
May 7, 2024	37.06	37.32	36.84	37.28	37.28	342,567
May 6, 2024	36.68	37.00	36.58	36.86	36.86	169,392
May 3, 2024	36.78	36.92	36.38	36.46	36.46	297,155
May 2, 2024	1.00 Dividend
May 2, 2024	37.00	37.20	36.62	36.70	36.70	183,225
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 9, 2024	38.16	38.44	37.92	38.08	37.08	168,782
Apr 8, 2024	38.38	38.54	38.00	38.12	37.11	279,507

TTR1.DE technotrans SE

15.70

+1.29%

SEW.DE Semperit Aktiengesellschaft Holding

11.50

-4.64%

ILT.DE Illinois Tool Works Inc.

200.20

-4.67%

MXHN.DE MAX Automation SE

5.84

-2.01%

PAR.DE Parker-Hannifin Corporation

494.20

+3.63%

DAR.DE DATRON AG

7.45

-0.67%

IJ8.DE ITM Power Plc

0.3548

+10.53%

XY6.DE Xylem Inc.

93.54

-2.97%

DUE.DE Dürr Aktiengesellschaft

18.42

-3.91%

PFV.DE Pfeiffer Vacuum Technology AG

152.80

-0.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

GEA Group Aktiengesellschaft (G1A.DE)

Related Tickers