Core prices come in cooler than expected as inflationary pressures ease slightly

Frankfurt - Delayed Quote EUR

GEA Group Aktiengesellschaft (G1A.F)

48.26

-0.28

(-0.58%)

As of 9:15:59 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	48.26	48.26	48.26	48.26	48.26	10
Jan 14, 2025	48.40	48.62	48.40	48.54	48.54	10
Jan 13, 2025	48.66	48.66	48.00	48.06	48.06	71
Jan 10, 2025	48.86	49.06	48.86	49.06	49.06	50
Jan 9, 2025	48.36	49.08	48.36	48.90	48.90	128
Jan 8, 2025	48.12	48.38	48.12	48.38	48.38	-
Jan 7, 2025	47.84	48.00	47.70	48.00	48.00	854
Jan 6, 2025	47.92	47.92	47.92	47.92	47.92	-
Jan 3, 2025	48.18	48.18	48.18	48.18	48.18	-
Jan 2, 2025	47.70	48.30	47.70	48.30	48.30	125
Dec 30, 2024	48.12	48.12	48.00	48.08	48.08	160
Dec 27, 2024	48.00	48.16	48.00	48.16	48.16	300
Dec 23, 2024	48.16	48.16	48.06	48.06	48.06	70
Dec 20, 2024	47.78	47.78	47.58	47.58	47.58	21
Dec 19, 2024	48.30	48.36	48.02	48.02	48.02	200
Dec 18, 2024	48.52	48.76	48.52	48.76	48.76	675
Dec 17, 2024	48.18	48.82	48.18	48.82	48.82	80
Dec 16, 2024	48.76	48.76	48.46	48.46	48.46	400
Dec 13, 2024	48.22	48.92	48.22	48.92	48.92	100
Dec 12, 2024	49.26	49.26	48.78	48.78	48.78	100
Dec 11, 2024	48.08	48.44	48.08	48.44	48.44	999
Dec 10, 2024	47.38	48.28	47.38	48.28	48.28	20
Dec 9, 2024	48.00	48.00	47.42	47.42	47.42	212
Dec 6, 2024	47.92	48.08	47.92	48.08	48.08	70
Dec 5, 2024	48.02	48.02	48.02	48.02	48.02	-
Dec 4, 2024	47.88	47.94	47.88	47.94	47.94	-
Dec 3, 2024	47.36	48.02	47.32	48.02	48.02	500
Dec 2, 2024	47.20	47.34	47.20	47.34	47.34	50
Nov 29, 2024	46.88	47.10	46.88	47.10	47.10	52
Nov 28, 2024	46.70	46.80	46.60	46.80	46.80	172
Nov 27, 2024	46.28	46.28	46.28	46.28	46.28	-
Nov 26, 2024	46.52	46.56	46.34	46.34	46.34	100
Nov 25, 2024	46.70	46.70	46.70	46.70	46.70	196
Nov 22, 2024	46.14	46.14	46.10	46.10	46.10	-
Nov 21, 2024	45.54	45.54	45.48	45.48	45.48	-
Nov 20, 2024	45.58	45.58	45.58	45.58	45.58	-
Nov 19, 2024	45.62	45.62	45.20	45.42	45.42	569
Nov 18, 2024	45.28	45.28	45.06	45.06	45.06	376
Nov 15, 2024	45.24	45.24	44.90	44.90	44.90	-
Nov 14, 2024	45.18	45.24	45.04	45.24	45.24	-
Nov 13, 2024	45.44	45.44	45.44	45.44	45.44	-
Nov 12, 2024	45.82	45.94	45.82	45.94	45.94	75
Nov 11, 2024	46.40	46.40	46.40	46.40	46.40	-
Nov 8, 2024	45.32	45.32	45.32	45.32	45.32	-
Nov 7, 2024	44.84	45.34	44.84	45.34	45.34	164
Nov 6, 2024	45.92	45.92	45.28	45.28	45.28	-
Nov 5, 2024	45.66	45.66	45.66	45.66	45.66	-
Nov 4, 2024	45.60	45.60	45.48	45.48	45.48	1
Nov 1, 2024	45.18	45.34	45.18	45.34	45.34	330
Oct 31, 2024	45.32	45.32	45.22	45.24	45.24	45
Oct 30, 2024	45.66	45.66	45.66	45.66	45.66	-
Oct 29, 2024	46.50	46.50	45.74	45.74	45.74	-
Oct 28, 2024	46.66	46.66	46.66	46.66	46.66	-
Oct 25, 2024	46.32	46.58	46.32	46.58	46.58	-
Oct 24, 2024	45.72	46.34	45.72	46.34	46.34	-
Oct 23, 2024	46.26	46.26	46.08	46.18	46.18	50
Oct 22, 2024	46.62	46.62	46.02	46.02	46.02	5
Oct 21, 2024	46.74	46.74	46.74	46.74	46.74	150
Oct 18, 2024	47.56	47.56	47.26	47.26	47.26	-
Oct 17, 2024	47.20	47.20	47.20	47.20	47.20	-
Oct 16, 2024	47.22	47.36	47.16	47.16	47.16	100
Oct 15, 2024	46.92	47.38	46.92	47.38	47.38	-
Oct 14, 2024	46.48	46.98	46.48	46.66	46.66	250
Oct 11, 2024	46.14	46.14	46.14	46.14	46.14	-
Oct 10, 2024	45.98	45.98	45.94	45.94	45.94	-
Oct 9, 2024	45.56	46.14	45.56	46.14	46.14	10
Oct 8, 2024	44.84	45.74	44.84	45.74	45.74	54
Oct 7, 2024	46.02	46.02	45.86	45.86	45.86	100
Oct 4, 2024	45.00	45.44	45.00	45.44	45.44	-
Oct 3, 2024	44.58	44.92	44.58	44.92	44.92	-
Oct 2, 2024	45.00	45.64	44.30	44.48	44.48	876
Oct 1, 2024	44.00	44.14	44.00	44.14	44.14	-
Sep 30, 2024	43.72	44.30	43.72	43.98	43.98	155
Sep 27, 2024	44.70	44.80	44.70	44.80	44.80	-
Sep 26, 2024	45.00	45.00	44.90	44.90	44.90	175
Sep 25, 2024	42.74	42.74	42.74	42.74	42.74	-
Sep 24, 2024	42.88	42.88	42.88	42.88	42.88	-
Sep 23, 2024	42.86	42.86	42.74	42.74	42.74	75
Sep 20, 2024	42.64	42.64	42.64	42.64	42.64	-
Sep 19, 2024	42.12	43.00	42.12	43.00	43.00	50
Sep 18, 2024	42.30	42.30	41.98	41.98	41.98	22
Sep 17, 2024	42.20	42.20	42.20	42.20	42.20	64
Sep 16, 2024	42.14	42.20	42.08	42.20	42.20	57
Sep 13, 2024	42.32	42.50	42.32	42.42	42.42	35
Sep 12, 2024	42.48	42.48	42.32	42.32	42.32	220
Sep 11, 2024	42.24	42.24	42.24	42.24	42.24	-
Sep 10, 2024	42.00	42.12	42.00	42.12	42.12	-
Sep 9, 2024	41.56	41.80	41.56	41.80	41.80	1
Sep 6, 2024	41.52	41.52	41.52	41.52	41.52	-
Sep 5, 2024	41.84	41.84	41.84	41.84	41.84	-
Sep 4, 2024	41.62	41.92	41.62	41.92	41.92	-
Sep 3, 2024	42.20	42.46	42.14	42.14	42.14	1,100
Sep 2, 2024	42.36	42.36	42.00	42.00	42.00	-
Aug 30, 2024	41.64	42.00	41.64	42.00	42.00	100
Aug 29, 2024	41.18	41.30	41.18	41.30	41.30	-
Aug 28, 2024	41.24	41.50	41.02	41.50	41.50	50
Aug 27, 2024	40.82	40.90	40.82	40.90	40.90	-
Aug 26, 2024	40.78	40.78	40.78	40.78	40.78	10
Aug 23, 2024	40.76	40.76	40.70	40.70	40.70	-
Aug 22, 2024	40.78	40.78	40.72	40.72	40.72	68
Aug 21, 2024	40.70	40.78	40.70	40.78	40.78	-
Aug 20, 2024	40.66	40.68	40.66	40.68	40.68	-
Aug 19, 2024	40.60	40.84	40.60	40.84	40.84	100
Aug 16, 2024	40.88	40.88	40.88	40.88	40.88	-
Aug 15, 2024	40.64	40.98	40.58	40.98	40.98	100
Aug 14, 2024	40.24	40.38	40.24	40.32	40.32	250
Aug 13, 2024	40.10	40.36	40.10	40.36	40.36	-
Aug 12, 2024	40.30	40.30	40.22	40.22	40.22	12
Aug 9, 2024	39.64	39.64	39.64	39.64	39.64	-
Aug 8, 2024	39.32	39.32	39.32	39.32	39.32	-
Aug 7, 2024	38.38	39.68	38.38	39.68	39.68	330
Aug 6, 2024	39.00	39.02	38.52	38.52	38.52	40
Aug 5, 2024	38.22	38.38	38.22	38.38	38.38	-
Aug 2, 2024	39.84	39.84	39.18	39.18	39.18	54
Aug 1, 2024	40.66	40.66	40.52	40.52	40.52	220
Jul 31, 2024	40.56	41.00	40.56	40.76	40.76	165
Jul 30, 2024	40.04	40.04	40.04	40.04	40.04	-
Jul 29, 2024	40.48	40.48	40.48	40.48	40.48	-
Jul 26, 2024	39.98	39.98	39.98	39.98	39.98	-
Jul 25, 2024	39.56	39.56	39.56	39.56	39.56	-
Jul 24, 2024	40.18	40.28	40.18	40.28	40.28	-
Jul 23, 2024	40.14	40.32	40.02	40.32	40.32	-
Jul 22, 2024	40.08	40.40	39.94	40.18	40.18	200
Jul 19, 2024	39.88	40.10	39.66	40.10	40.10	145
Jul 18, 2024	39.66	40.24	39.66	40.24	40.24	375
Jul 17, 2024	40.18	40.36	39.60	39.60	39.60	750
Jul 16, 2024	39.98	40.02	39.98	40.02	40.02	-
Jul 15, 2024	40.60	40.60	40.16	40.16	40.16	58
Jul 12, 2024	39.44	40.64	39.44	40.64	40.64	40
Jul 11, 2024	39.34	39.34	38.90	39.18	39.18	-
Jul 10, 2024	38.92	40.02	38.92	39.42	39.42	1,020
Jul 9, 2024	39.40	39.40	39.38	39.38	39.38	-
Jul 8, 2024	39.74	39.94	39.74	39.94	39.94	-
Jul 5, 2024	39.98	40.34	39.98	40.34	40.34	-
Jul 4, 2024	40.08	40.08	40.08	40.08	40.08	15
Jul 3, 2024	40.18	40.18	40.18	40.18	40.18	-
Jul 2, 2024	39.10	40.08	39.10	39.92	39.92	635
Jul 1, 2024	39.14	39.24	39.14	39.24	39.24	-
Jun 28, 2024	39.46	39.46	39.44	39.44	39.44	-
Jun 27, 2024	38.90	39.36	38.90	39.36	39.36	150
Jun 26, 2024	38.92	38.92	38.92	38.92	38.92	-
Jun 25, 2024	39.38	39.38	38.70	38.70	38.70	30
Jun 24, 2024	39.12	39.12	39.12	39.12	39.12	100
Jun 21, 2024	38.94	38.94	38.94	38.94	38.94	-
Jun 20, 2024	38.96	38.98	38.96	38.98	38.98	5
Jun 19, 2024	38.60	39.04	38.60	39.04	39.04	495
Jun 18, 2024	37.70	37.70	37.40	37.40	37.40	-
Jun 17, 2024	37.62	37.86	37.50	37.50	37.50	-
Jun 14, 2024	37.86	37.86	37.46	37.46	37.46	-
Jun 13, 2024	38.26	38.26	38.18	38.18	38.18	20
Jun 12, 2024	37.80	37.80	37.80	37.80	37.80	-
Jun 11, 2024	37.84	38.16	37.84	37.94	37.94	-
Jun 10, 2024	37.90	37.90	37.90	37.90	37.90	-
Jun 7, 2024	37.08	37.74	37.08	37.74	37.74	-
Jun 6, 2024	37.60	37.60	37.00	37.00	37.00	250
Jun 5, 2024	37.62	37.62	37.52	37.52	37.52	750
Jun 4, 2024	37.48	37.48	37.48	37.48	37.48	-
Jun 3, 2024	38.74	38.74	38.54	38.54	38.54	30
May 31, 2024	37.92	38.12	37.90	38.12	38.12	-
May 30, 2024	37.76	37.92	37.58	37.92	37.92	-
May 29, 2024	38.40	38.40	38.00	38.16	38.16	1,982
May 28, 2024	38.78	38.78	38.46	38.46	38.46	100
May 27, 2024	38.12	38.42	38.12	38.42	38.42	525
May 24, 2024	37.46	37.46	37.46	37.46	37.46	-
May 23, 2024	38.06	38.06	38.06	38.06	38.06	-
May 22, 2024	37.62	37.62	37.54	37.54	37.54	-
May 21, 2024	37.74	37.82	37.74	37.82	37.82	-
May 20, 2024	37.80	37.80	37.68	37.78	37.78	330
May 17, 2024	37.22	37.24	37.22	37.24	37.24	-
May 16, 2024	37.50	37.76	37.50	37.76	37.76	-
May 15, 2024	38.04	38.04	37.66	37.66	37.66	200
May 14, 2024	38.14	38.36	38.14	38.36	38.36	-
May 13, 2024	38.22	38.52	38.22	38.52	38.52	-
May 10, 2024	38.08	38.08	38.04	38.04	38.04	46
May 9, 2024	38.20	38.48	38.20	38.48	38.48	-
May 8, 2024	38.16	38.16	37.72	37.72	37.72	1
May 7, 2024	36.82	37.30	36.82	37.30	37.30	92
May 6, 2024	36.30	36.64	36.30	36.64	36.64	-
May 3, 2024	36.74	36.74	36.68	36.68	36.68	62
May 2, 2024	1.00 Dividend
May 2, 2024	36.80	36.80	36.80	36.80	36.80	-
Apr 30, 2024	37.48	37.96	37.48	37.96	36.96	46
Apr 29, 2024	37.52	37.70	37.44	37.44	36.45	32
Apr 26, 2024	37.06	37.10	37.06	37.10	36.12	-
Apr 25, 2024	37.10	37.10	36.84	36.84	35.87	70
Apr 24, 2024	37.56	37.56	37.56	37.56	36.57	-
Apr 23, 2024	37.58	37.58	37.26	37.26	36.28	2,500
Apr 22, 2024	37.22	37.22	37.22	37.22	36.24	-
Apr 19, 2024	36.40	36.40	36.40	36.40	35.44	-
Apr 18, 2024	36.98	37.10	36.76	36.76	35.79	320
Apr 17, 2024	37.40	37.56	37.30	37.30	36.32	203
Apr 16, 2024	37.36	37.60	37.24	37.60	36.61	50
Apr 15, 2024	37.76	38.16	37.72	37.84	36.84	160
Apr 12, 2024	38.22	38.22	37.52	37.52	36.53	578
Apr 11, 2024	37.82	37.82	37.82	37.82	36.82	-
Apr 10, 2024	38.14	38.14	38.14	38.14	37.14	-
Apr 9, 2024	37.94	38.36	37.94	38.36	37.35	-
Apr 8, 2024	38.46	38.46	38.46	38.46	37.45	-
Apr 5, 2024	38.28	38.44	38.28	38.42	37.41	10
Apr 4, 2024	38.38	38.44	38.36	38.44	37.43	-
Apr 3, 2024	38.36	38.42	38.10	38.42	37.41	-
Apr 2, 2024	39.22	39.22	38.62	38.62	37.60	130
Mar 28, 2024	39.38	39.38	39.17	39.17	38.14	-
Mar 27, 2024	39.13	39.46	39.13	39.29	38.25	290
Mar 26, 2024	39.02	39.02	38.89	38.93	37.90	-
Mar 25, 2024	39.59	39.59	38.90	39.08	38.05	190
Mar 22, 2024	38.84	39.51	38.84	39.51	38.47	150
Mar 21, 2024	38.29	38.70	38.29	38.70	37.68	450
Mar 20, 2024	37.96	37.96	37.96	37.96	36.96	-
Mar 19, 2024	38.64	38.64	38.29	38.29	37.28	-
Mar 18, 2024	38.32	38.64	38.32	38.64	37.62	-
Mar 15, 2024	38.05	38.28	38.05	38.21	37.20	100
Mar 14, 2024	37.83	37.99	37.83	37.99	36.99	-
Mar 13, 2024	38.18	38.18	37.77	37.77	36.78	200
Mar 12, 2024	37.52	37.52	37.52	37.52	36.53	150
Mar 11, 2024	36.05	36.78	36.05	36.78	35.81	160
Mar 8, 2024	36.79	36.79	35.84	36.35	35.39	174
Mar 7, 2024	38.65	39.10	37.00	37.00	36.03	750
Mar 6, 2024	37.99	38.15	37.99	38.00	37.00	-
Mar 5, 2024	37.91	38.25	37.91	38.25	37.24	-
Mar 4, 2024	38.00	38.00	37.67	37.93	36.93	35
Mar 1, 2024	37.30	37.74	37.30	37.72	36.73	-
Feb 29, 2024	37.09	37.35	37.09	37.24	36.26	-
Feb 28, 2024	36.98	37.21	36.79	36.89	35.92	-
Feb 27, 2024	37.18	37.27	36.92	36.98	36.01	1,150
Feb 26, 2024	37.34	37.34	37.34	37.34	36.36	800
Feb 23, 2024	37.70	37.70	37.54	37.69	36.70	7,850
Feb 22, 2024	37.80	37.82	37.80	37.82	36.82	-
Feb 21, 2024	37.30	37.69	37.30	37.58	36.59	-
Feb 20, 2024	37.32	37.54	37.32	37.54	36.55	60
Feb 19, 2024	37.59	37.59	37.41	37.50	36.51	-
Feb 16, 2024	37.42	37.63	37.42	37.63	36.64	-
Feb 15, 2024	37.49	38.00	37.49	37.87	36.87	400
Feb 14, 2024	37.13	37.48	37.13	37.48	36.49	-
Feb 13, 2024	37.08	37.66	37.08	37.61	36.62	550
Feb 12, 2024	37.00	37.40	37.00	37.40	36.41	10
Feb 9, 2024	37.04	37.31	36.90	37.31	36.33	735
Feb 8, 2024	37.26	37.26	37.08	37.24	36.26	100
Feb 7, 2024	36.99	37.37	36.99	37.37	36.39	50
Feb 6, 2024	36.19	37.17	36.19	37.17	36.19	-
Feb 5, 2024	37.11	37.11	36.08	36.08	35.13	80
Feb 2, 2024	37.71	37.71	37.10	37.10	36.12	430
Feb 1, 2024	37.16	37.58	37.11	37.58	36.59	-
Jan 31, 2024	37.08	37.31	37.08	37.31	36.33	50
Jan 30, 2024	37.24	37.50	37.24	37.24	36.26	470
Jan 29, 2024	36.68	36.70	36.68	36.70	35.73	-
Jan 26, 2024	35.91	37.19	35.91	37.16	36.18	115
Jan 25, 2024	35.78	35.78	35.78	35.78	34.84	-
Jan 24, 2024	35.71	35.82	35.71	35.82	34.88	-
Jan 23, 2024	36.04	36.07	36.04	36.07	35.12	-
Jan 22, 2024	35.73	35.73	35.54	35.54	34.60	50
Jan 19, 2024	35.85	35.85	35.65	35.65	34.71	598
Jan 18, 2024	35.41	35.60	35.41	35.60	34.66	-
Jan 17, 2024	35.50	35.50	35.50	35.50	34.56	-
Jan 16, 2024	35.81	35.85	35.81	35.85	34.91	-
Jan 15, 2024	36.20	36.28	36.12	36.12	35.17	270