Hamburg - Delayed Quote EUR

GEA Group AG (G1A.HM)

53.20

+0.30

+(0.57%)

At close: April 17 at 8:16:04 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	53.20	53.20	53.20	53.20	53.20	-
Apr 16, 2025	52.90	52.90	52.90	52.90	52.90	-
Apr 15, 2025	52.55	53.30	52.55	53.30	53.30	60
Apr 14, 2025	52.15	52.15	52.15	52.15	52.15	-
Apr 11, 2025	51.60	51.60	50.45	50.45	50.45	200
Apr 10, 2025	53.30	53.30	51.15	51.15	51.15	20
Apr 9, 2025	48.70	48.70	48.70	48.70	48.70	-
Apr 8, 2025	49.50	49.50	49.50	49.50	49.50	-
Apr 7, 2025	47.50	47.50	47.36	47.36	47.36	225
Apr 4, 2025	54.90	54.90	54.90	54.90	54.90	400
Apr 3, 2025	53.60	55.15	53.60	55.15	55.15	10
Apr 2, 2025	56.10	56.10	56.10	56.10	56.10	-
Apr 1, 2025	56.20	56.20	56.20	56.20	56.20	-
Mar 31, 2025	56.20	56.20	56.20	56.20	56.20	-
Mar 28, 2025	57.15	57.15	56.65	56.65	56.65	3,385
Mar 27, 2025	57.20	57.65	57.20	57.65	57.65	70
Mar 26, 2025	57.90	57.90	57.90	57.90	57.90	-
Mar 25, 2025	57.45	57.55	57.45	57.50	57.50	500
Mar 24, 2025	57.10	57.10	57.10	57.10	57.10	-
Mar 21, 2025	56.45	56.45	56.45	56.45	56.45	-
Mar 20, 2025	58.10	58.10	57.55	57.55	57.55	130
Mar 19, 2025	58.55	58.55	58.55	58.55	58.55	-
Mar 18, 2025	58.00	58.00	58.00	58.00	58.00	-
Mar 17, 2025	57.15	57.15	57.15	57.15	57.15	-
Mar 14, 2025	56.50	56.50	56.05	56.05	56.05	50
Mar 13, 2025	57.30	57.30	57.30	57.30	57.30	-
Mar 12, 2025	56.40	57.35	56.40	57.35	57.35	700
Mar 11, 2025	56.30	56.30	56.30	56.30	56.30	20
Mar 10, 2025	57.75	57.75	57.75	57.75	57.75	-
Mar 7, 2025	57.00	57.00	57.00	57.00	57.00	-
Mar 6, 2025	57.50	57.50	57.50	57.50	57.50	-
Mar 5, 2025	55.55	55.55	55.55	55.55	55.55	-
Mar 4, 2025	55.45	55.45	55.45	55.45	55.45	-
Mar 3, 2025	55.75	56.35	55.75	56.35	56.35	150
Feb 28, 2025	55.05	55.05	55.05	55.05	55.05	-
Feb 27, 2025	54.70	54.70	54.70	54.70	54.70	-
Feb 26, 2025	55.00	55.00	55.00	55.00	55.00	206
Feb 25, 2025	54.05	54.05	54.05	54.05	54.05	-
Feb 24, 2025	54.30	54.30	54.30	54.30	54.30	-
Feb 21, 2025	53.60	53.60	53.60	53.60	53.60	150
Feb 20, 2025	54.30	54.55	54.30	54.55	54.55	10
Feb 19, 2025	54.40	54.40	54.40	54.40	54.40	50
Feb 18, 2025	53.95	53.95	53.95	53.95	53.95	-
Feb 17, 2025	53.20	53.20	53.20	53.20	53.20	-
Feb 14, 2025	53.45	53.45	53.45	53.45	53.45	-
Feb 13, 2025	53.65	53.65	53.65	53.65	53.65	-
Feb 12, 2025	53.75	53.75	53.75	53.75	53.75	-
Feb 11, 2025	52.55	52.55	52.55	52.55	52.55	-
Feb 10, 2025	51.90	51.90	51.90	51.90	51.90	-
Feb 7, 2025	52.20	52.20	52.20	52.20	52.20	-
Feb 6, 2025	51.65	52.10	51.65	52.10	52.10	1
Feb 5, 2025	50.50	51.30	50.50	51.30	51.30	125
Feb 4, 2025	50.50	50.60	50.50	50.60	50.60	100
Feb 3, 2025	49.42	49.42	49.42	49.42	49.42	-
Jan 31, 2025	50.60	50.60	50.60	50.60	50.60	-
Jan 30, 2025	49.80	50.50	49.80	50.50	50.50	110
Jan 29, 2025	50.10	50.10	50.10	50.10	50.10	-
Jan 28, 2025	49.70	49.70	49.70	49.70	49.70	-
Jan 27, 2025	49.00	49.00	49.00	49.00	49.00	-
Jan 24, 2025	49.66	49.66	49.66	49.66	49.66	-
Jan 23, 2025	49.74	49.74	49.74	49.74	49.74	-
Jan 22, 2025	49.16	49.16	49.16	49.16	49.16	-
Jan 21, 2025	48.22	48.54	48.22	48.54	48.54	750
Jan 20, 2025	48.70	48.70	48.70	48.70	48.70	-
Jan 17, 2025	48.22	48.22	48.22	48.22	48.22	-
Jan 16, 2025	47.84	47.84	47.84	47.84	47.84	-
Jan 15, 2025	48.36	48.36	48.36	48.36	48.36	-
Jan 14, 2025	48.40	48.48	48.28	48.28	48.28	2,020
Jan 13, 2025	48.58	48.58	48.22	48.22	48.22	10
Jan 10, 2025	48.90	48.90	48.90	48.90	48.90	-
Jan 9, 2025	48.36	48.36	48.36	48.36	48.36	-
Jan 8, 2025	48.10	48.10	48.10	48.10	48.10	-
Jan 7, 2025	47.82	47.82	47.82	47.82	47.82	-
Jan 6, 2025	47.94	47.94	47.94	47.94	47.94	-
Jan 3, 2025	48.22	48.22	48.22	48.22	48.22	-
Jan 2, 2025	47.70	48.24	47.70	48.24	48.24	34
Dec 30, 2024	48.02	48.02	48.00	48.00	48.00	34
Dec 27, 2024	48.00	48.00	48.00	48.00	48.00	-
Dec 23, 2024	48.16	48.16	48.16	48.16	48.16	-
Dec 20, 2024	47.70	47.70	47.64	47.64	47.64	25
Dec 19, 2024	48.30	48.30	48.30	48.30	48.30	-
Dec 18, 2024	48.52	48.52	48.52	48.52	48.52	-
Dec 17, 2024	48.20	48.20	48.20	48.20	48.20	-
Dec 16, 2024	48.76	48.76	48.76	48.76	48.76	-
Dec 13, 2024	48.30	48.30	48.30	48.30	48.30	-
Dec 12, 2024	49.22	49.22	49.22	49.22	49.22	110
Dec 11, 2024	48.18	48.78	48.18	48.78	48.78	610
Dec 10, 2024	47.38	47.38	47.38	47.38	47.38	-
Dec 9, 2024	47.90	47.90	47.90	47.90	47.90	-
Dec 6, 2024	48.02	48.02	48.02	48.02	48.02	-
Dec 5, 2024	48.04	48.04	48.04	48.04	48.04	-
Dec 4, 2024	47.88	47.88	47.88	47.88	47.88	-
Dec 3, 2024	47.38	47.90	47.38	47.90	47.90	120
Dec 2, 2024	47.32	47.32	47.32	47.32	47.32	426
Nov 29, 2024	46.84	46.84	46.84	46.84	46.84	-
Nov 28, 2024	47.14	47.14	47.14	47.14	47.14	20
Nov 27, 2024	46.20	46.20	46.20	46.20	46.20	-
Nov 26, 2024	46.54	46.54	46.54	46.54	46.54	-
Nov 25, 2024	46.80	46.80	46.80	46.80	46.80	-
Nov 22, 2024	46.20	46.28	46.20	46.28	46.28	150
Nov 21, 2024	45.52	45.52	45.52	45.52	45.52	-
Nov 20, 2024	45.56	45.56	45.56	45.56	45.56	-
Nov 19, 2024	45.52	45.52	45.52	45.52	45.52	-
Nov 18, 2024	45.30	45.30	45.12	45.12	45.12	10
Nov 15, 2024	45.24	45.24	45.24	45.24	45.24	-
Nov 14, 2024	45.18	45.18	45.18	45.18	45.18	-
Nov 13, 2024	45.44	45.44	45.44	45.44	45.44	-
Nov 12, 2024	45.80	45.80	45.80	45.80	45.80	-
Nov 11, 2024	46.28	46.28	46.28	46.28	46.28	-
Nov 8, 2024	45.28	45.46	45.28	45.46	45.46	1,000
Nov 7, 2024	44.86	44.86	44.86	44.86	44.86	-
Nov 6, 2024	45.94	45.94	44.38	44.38	44.38	250
Nov 5, 2024	45.70	45.70	45.70	45.70	45.70	-
Nov 4, 2024	45.62	45.62	45.62	45.62	45.62	-
Nov 1, 2024	45.20	45.20	45.20	45.20	45.20	-
Oct 31, 2024	45.10	45.10	45.10	45.10	45.10	-
Oct 30, 2024	45.68	45.68	45.68	45.68	45.68	-
Oct 29, 2024	46.56	46.56	46.56	46.56	46.56	-
Oct 28, 2024	46.68	46.68	46.40	46.40	46.40	350
Oct 25, 2024	46.66	46.66	46.66	46.66	46.66	-
Oct 24, 2024	45.72	45.72	45.72	45.72	45.72	-
Oct 23, 2024	46.24	46.24	46.18	46.18	46.18	108
Oct 22, 2024	46.60	46.60	46.60	46.60	46.60	-
Oct 21, 2024	46.82	46.82	46.64	46.64	46.64	50
Oct 18, 2024	47.58	47.58	47.58	47.58	47.58	-
Oct 17, 2024	47.22	47.22	47.22	47.22	47.22	-
Oct 16, 2024	47.22	47.22	47.22	47.22	47.22	-
Oct 15, 2024	46.90	46.90	46.90	46.90	46.90	50
Oct 14, 2024	46.48	46.48	46.48	46.48	46.48	-
Oct 11, 2024	45.86	46.06	45.86	46.06	46.06	65
Oct 10, 2024	45.98	45.98	45.98	45.98	45.98	-
Oct 9, 2024	45.54	46.02	45.54	46.02	46.02	130
Oct 8, 2024	44.86	44.86	44.86	44.86	44.86	-
Oct 7, 2024	45.86	45.86	45.50	45.50	45.50	45
Oct 4, 2024	44.96	44.96	44.96	44.96	44.96	-
Oct 3, 2024	44.60	44.60	44.60	44.60	44.60	-
Oct 2, 2024	44.70	44.70	44.70	44.70	44.70	-
Oct 1, 2024	44.02	44.02	43.96	43.96	43.96	50
Sep 30, 2024	43.72	44.00	43.72	43.88	43.88	400
Sep 27, 2024	44.70	44.70	44.52	44.52	44.52	50
Sep 26, 2024	44.72	44.72	44.72	44.72	44.72	-
Sep 25, 2024	42.70	43.50	42.70	43.50	43.50	10
Sep 24, 2024	42.88	42.88	42.88	42.88	42.88	-
Sep 23, 2024	42.86	42.86	42.80	42.80	42.80	120
Sep 20, 2024	42.88	42.88	42.88	42.88	42.88	-
Sep 19, 2024	42.14	43.00	42.14	43.00	43.00	42
Sep 18, 2024	42.12	42.36	42.12	42.36	42.36	20
Sep 17, 2024	42.16	42.16	42.16	42.16	42.16	-
Sep 16, 2024	42.14	42.14	42.14	42.14	42.14	-
Sep 13, 2024	42.32	42.32	42.32	42.32	42.32	-
Sep 12, 2024	42.44	42.44	42.44	42.44	42.44	-
Sep 11, 2024	42.10	42.10	42.10	42.10	42.10	-
Sep 10, 2024	42.02	42.02	42.02	42.02	42.02	-
Sep 9, 2024	41.52	41.82	41.52	41.82	41.82	100
Sep 6, 2024	41.70	41.70	41.70	41.70	41.70	-
Sep 5, 2024	41.86	41.86	41.86	41.86	41.86	-
Sep 4, 2024	41.60	41.94	41.60	41.94	41.94	40
Sep 3, 2024	42.20	42.42	42.20	42.42	42.42	500
Sep 2, 2024	42.34	42.34	42.34	42.34	42.34	-
Aug 30, 2024	41.66	41.66	41.66	41.66	41.66	-
Aug 29, 2024	41.16	41.16	41.16	41.16	41.16	-
Aug 28, 2024	41.24	41.24	41.24	41.24	41.24	-
Aug 27, 2024	40.84	40.84	40.84	40.84	40.84	-
Aug 26, 2024	40.78	40.78	40.78	40.78	40.78	-
Aug 23, 2024	40.78	40.78	40.78	40.78	40.78	-
Aug 22, 2024	40.78	40.92	40.76	40.76	40.76	195
Aug 21, 2024	40.70	40.80	40.70	40.80	40.80	100
Aug 20, 2024	40.66	40.76	40.66	40.76	40.76	414
Aug 19, 2024	40.60	40.80	40.60	40.80	40.80	50
Aug 16, 2024	40.90	40.90	40.90	40.90	40.90	-
Aug 15, 2024	40.66	40.66	40.66	40.66	40.66	-
Aug 14, 2024	40.24	40.24	40.24	40.24	40.24	-
Aug 13, 2024	40.10	40.10	40.10	40.10	40.10	-
Aug 12, 2024	39.98	39.98	39.98	39.98	39.98	-
Aug 9, 2024	39.60	39.60	39.60	39.60	39.60	-
Aug 8, 2024	39.38	39.48	39.28	39.48	39.48	434
Aug 7, 2024	38.32	39.40	38.32	39.40	39.40	100
Aug 6, 2024	38.84	38.84	38.84	38.84	38.84	-
Aug 5, 2024	38.20	38.50	38.20	38.50	38.50	10
Aug 2, 2024	39.84	39.84	39.84	39.84	39.84	-
Aug 1, 2024	40.62	40.62	40.62	40.62	40.62	-
Jul 31, 2024	40.60	40.60	40.60	40.60	40.60	-
Jul 30, 2024	40.04	40.04	40.04	40.04	40.04	-
Jul 29, 2024	40.50	40.50	40.50	40.50	40.50	-
Jul 26, 2024	40.00	40.50	40.00	40.50	40.50	135
Jul 25, 2024	39.58	39.58	39.58	39.58	39.58	-
Jul 24, 2024	40.14	40.14	40.14	40.14	40.14	-
Jul 23, 2024	40.08	40.08	40.08	40.08	40.08	-
Jul 22, 2024	40.08	40.30	40.08	40.30	40.30	1
Jul 19, 2024	39.88	39.88	39.88	39.88	39.88	-
Jul 18, 2024	39.66	39.66	39.66	39.66	39.66	-
Jul 17, 2024	40.20	40.20	40.20	40.20	40.20	7
Jul 16, 2024	39.96	39.96	39.96	39.96	39.96	-
Jul 15, 2024	40.60	40.60	40.60	40.60	40.60	-
Jul 12, 2024	39.46	39.46	39.46	39.46	39.46	-
Jul 11, 2024	39.30	39.30	39.30	39.30	39.30	-
Jul 10, 2024	38.90	38.90	38.90	38.90	38.90	-
Jul 9, 2024	39.40	39.40	39.40	39.40	39.40	-
Jul 8, 2024	39.80	39.80	39.80	39.80	39.80	-
Jul 5, 2024	40.04	40.54	40.04	40.54	40.54	20
Jul 4, 2024	40.14	40.14	40.14	40.14	40.14	-
Jul 3, 2024	40.18	40.18	40.18	40.18	40.18	-
Jul 2, 2024	39.10	39.10	39.10	39.10	39.10	-
Jul 1, 2024	39.14	39.14	39.14	39.14	39.14	-
Jun 28, 2024	39.50	39.50	39.50	39.50	39.50	-
Jun 27, 2024	38.90	38.90	38.90	38.90	38.90	-
Jun 26, 2024	38.94	38.94	38.94	38.94	38.94	-
Jun 25, 2024	39.38	39.38	39.04	39.04	39.04	4
Jun 24, 2024	39.10	39.62	39.10	39.62	39.62	20
Jun 21, 2024	38.96	38.96	38.96	38.96	38.96	-
Jun 20, 2024	38.98	38.98	38.98	38.98	38.98	-
Jun 19, 2024	38.80	38.80	38.80	38.80	38.80	-
Jun 18, 2024	37.70	37.70	37.70	37.70	37.70	-
Jun 17, 2024	37.62	37.62	37.62	37.62	37.62	-
Jun 14, 2024	37.86	37.86	37.86	37.86	37.86	-
Jun 13, 2024	38.28	38.28	38.28	38.28	38.28	-
Jun 12, 2024	37.82	37.82	37.82	37.82	37.82	-
Jun 11, 2024	37.84	38.00	37.84	38.00	38.00	500
Jun 10, 2024	37.70	37.70	37.70	37.70	37.70	-
Jun 7, 2024	37.08	37.82	37.08	37.82	37.82	675
Jun 6, 2024	37.60	37.60	37.20	37.20	37.20	33
Jun 5, 2024	37.62	37.62	37.62	37.62	37.62	-
Jun 4, 2024	37.48	37.48	37.48	37.48	37.48	-
Jun 3, 2024	38.54	38.54	38.54	38.54	38.54	-
May 31, 2024	37.90	37.90	37.90	37.90	37.90	-
May 30, 2024	37.76	37.76	37.76	37.76	37.76	-
May 29, 2024	38.42	38.42	38.42	38.42	38.42	-
May 28, 2024	38.78	38.78	38.78	38.78	38.78	-
May 27, 2024	38.12	38.12	38.12	38.12	38.12	-
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	37.64	38.14	37.64	38.14	38.14	562
May 21, 2024	37.78	37.78	37.78	37.78	37.78	-
May 20, 2024	37.50	37.50	37.50	37.50	37.50	-
May 17, 2024	37.30	37.30	37.30	37.30	37.30	-
May 16, 2024	37.52	37.52	37.52	37.52	37.52	-
May 15, 2024	38.04	38.04	37.62	37.62	37.62	132
May 14, 2024	38.14	38.14	38.14	38.14	38.14	-
May 13, 2024	38.22	38.22	38.22	38.22	38.22	-
May 10, 2024	38.06	38.06	38.06	38.06	38.06	-
May 9, 2024	38.18	38.18	38.18	38.18	38.18	-
May 8, 2024	38.16	38.16	37.84	37.84	37.84	10
May 7, 2024	36.82	36.82	36.82	36.82	36.82	-
May 6, 2024	36.30	36.30	36.30	36.30	36.30	-
May 3, 2024	36.78	36.78	36.78	36.78	36.78	-
May 2, 2024	1 Dividend
May 2, 2024	36.82	36.82	36.82	36.82	36.82	-
Apr 30, 2024	37.50	37.50	37.50	37.50	36.50	-
Apr 29, 2024	37.46	37.46	37.46	37.46	36.46	-
Apr 26, 2024	37.08	37.08	37.08	37.08	36.09	-
Apr 25, 2024	37.16	37.16	37.16	37.16	36.17	-
Apr 24, 2024	37.52	37.52	37.52	37.52	36.52	-
Apr 23, 2024	37.58	37.58	37.54	37.54	36.54	133
Apr 22, 2024	37.22	37.22	37.22	37.22	36.23	-
Apr 19, 2024	36.52	37.06	36.52	37.06	36.07	370
Apr 18, 2024	36.98	36.98	36.98	36.98	35.99	-
Apr 17, 2024	37.38	37.38	37.38	37.38	36.38	-

LTX.MI Litix S.p.A.

0.9920

0.00%

DEZ.DE DEUTZ Aktiengesellschaft

6.58

0.00%

NDX1.DE Nordex SE

15.98

+3.23%

ENR.DE Siemens Energy AG

63.80

+10.53%