Cboe UK EUR

GEA Group Aktiengesellschaft (G1AD.XC)

48.44

0.00

(0.00%)

As of January 14 at 3:55:20 PM GMT. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	48.60	48.60	48.44	48.44	48.44	446
Jan 13, 2025	48.80	48.80	48.80	48.80	48.80	-
Jan 10, 2025	48.80	48.80	48.80	48.80	48.80	-
Jan 9, 2025	48.69	48.81	48.69	48.80	48.80	457
Jan 8, 2025	48.32	48.32	48.32	48.32	48.32	-
Jan 7, 2025	48.32	48.32	48.32	48.32	48.32	-
Jan 6, 2025	48.32	48.32	48.32	48.32	48.32	252
Jan 3, 2025	48.04	48.04	48.04	48.04	48.04	-
Jan 2, 2025	48.04	48.04	48.04	48.04	48.04	-
Dec 31, 2024	48.04	48.04	48.04	48.04	48.04	-
Dec 30, 2024	48.04	48.04	48.04	48.04	48.04	-
Dec 27, 2024	48.04	48.04	48.04	48.04	48.04	-
Dec 24, 2024	48.04	48.04	48.04	48.04	48.04	-
Dec 23, 2024	48.00	48.04	48.00	48.04	48.04	351
Dec 20, 2024	47.56	47.70	47.56	47.69	47.69	559
Dec 19, 2024	47.64	47.64	47.64	47.64	47.64	-
Dec 18, 2024	47.64	47.64	47.64	47.64	47.64	-
Dec 17, 2024	47.64	47.64	47.64	47.64	47.64	-
Dec 16, 2024	47.64	47.64	47.64	47.64	47.64	-
Dec 13, 2024	47.64	47.64	47.64	47.64	47.64	-
Dec 12, 2024	47.64	47.64	47.64	47.64	47.64	-
Dec 11, 2024	47.64	47.64	47.64	47.64	47.64	-
Dec 10, 2024	47.64	47.64	47.64	47.64	47.64	32
Dec 9, 2024	48.06	48.06	48.06	48.06	48.06	-
Dec 6, 2024	48.06	48.06	48.06	48.06	48.06	216
Dec 5, 2024	45.30	45.30	45.30	45.30	45.30	-
Dec 4, 2024	45.30	45.30	45.30	45.30	45.30	-
Dec 3, 2024	45.30	45.30	45.30	45.30	45.30	-
Dec 2, 2024	45.30	45.30	45.30	45.30	45.30	-
Nov 29, 2024	45.30	45.30	45.30	45.30	45.30	-
Nov 28, 2024	45.30	45.30	45.30	45.30	45.30	-
Nov 27, 2024	45.30	45.30	45.30	45.30	45.30	-
Nov 26, 2024	45.30	45.30	45.30	45.30	45.30	-
Nov 25, 2024	45.30	45.30	45.30	45.30	45.30	-
Nov 22, 2024	45.30	45.30	45.30	45.30	45.30	-
Nov 21, 2024	45.30	45.30	45.30	45.30	45.30	-
Nov 20, 2024	45.30	45.30	45.30	45.30	45.30	-
Nov 19, 2024	45.30	45.30	45.30	45.30	45.30	-
Nov 18, 2024	45.30	45.30	45.30	45.30	45.30	-
Nov 15, 2024	45.30	45.30	45.30	45.30	45.30	131
Nov 14, 2024	45.82	45.82	45.82	45.82	45.82	-
Nov 13, 2024	45.82	45.82	45.82	45.82	45.82	-
Nov 12, 2024	45.86	46.03	45.81	45.82	45.82	481
Nov 11, 2024	45.10	45.10	45.10	45.10	45.10	-
Nov 8, 2024	45.10	45.10	45.10	45.10	45.10	-
Nov 7, 2024	45.38	45.44	45.10	45.10	45.10	658
Nov 6, 2024	46.30	46.30	44.78	44.78	44.78	1,278
Nov 5, 2024	46.01	46.01	46.01	46.01	46.01	201
Nov 4, 2024	45.49	45.49	45.49	45.49	45.49	-
Nov 1, 2024	45.38	45.49	45.38	45.49	45.49	396
Oct 31, 2024	45.83	45.83	45.83	45.83	45.83	-
Oct 30, 2024	45.64	45.83	45.47	45.83	45.83	2,607
Oct 29, 2024	46.02	46.02	46.02	46.02	46.02	-
Oct 28, 2024	46.02	46.02	46.02	46.02	46.02	-
Oct 25, 2024	46.02	46.02	46.02	46.02	46.02	-
Oct 24, 2024	46.02	46.02	46.02	46.02	46.02	-
Oct 23, 2024	46.04	46.04	46.02	46.02	46.02	294
Oct 22, 2024	45.98	45.98	45.98	45.98	45.98	-
Oct 21, 2024	45.98	45.98	45.98	45.98	45.98	-
Oct 18, 2024	45.98	45.98	45.98	45.98	45.98	-
Oct 17, 2024	45.98	45.98	45.98	45.98	45.98	-
Oct 16, 2024	45.98	45.98	45.98	45.98	45.98	-
Oct 15, 2024	45.98	45.98	45.98	45.98	45.98	-
Oct 14, 2024	45.98	45.98	45.98	45.98	45.98	-
Oct 11, 2024	45.98	45.98	45.98	45.98	45.98	-
Oct 10, 2024	46.16	46.16	45.98	45.98	45.98	902
Oct 9, 2024	45.39	45.39	45.39	45.39	45.39	-
Oct 8, 2024	45.39	45.39	45.39	45.39	45.39	-
Oct 7, 2024	45.39	45.39	45.39	45.39	45.39	-
Oct 4, 2024	45.39	45.39	45.39	45.39	45.39	239
Oct 3, 2024	44.52	44.52	44.52	44.52	44.52	-
Oct 2, 2024	45.31	45.31	44.43	44.52	44.52	603
Oct 1, 2024	43.77	43.77	43.77	43.77	43.77	-
Sep 30, 2024	43.77	43.77	43.77	43.77	43.77	245
Sep 27, 2024	44.54	44.54	44.54	44.54	44.54	6
Sep 26, 2024	42.36	42.36	42.36	42.36	42.36	-
Sep 25, 2024	42.36	42.36	42.36	42.36	42.36	-
Sep 24, 2024	42.36	42.36	42.36	42.36	42.36	-
Sep 23, 2024	42.36	42.36	42.36	42.36	42.36	-
Sep 20, 2024	42.36	42.36	42.36	42.36	42.36	-
Sep 19, 2024	42.36	42.36	42.36	42.36	42.36	-
Sep 18, 2024	42.36	42.36	42.36	42.36	42.36	-
Sep 17, 2024	42.36	42.36	42.36	42.36	42.36	-
Sep 16, 2024	42.36	42.36	42.36	42.36	42.36	-
Sep 13, 2024	42.36	42.36	42.36	42.36	42.36	-
Sep 12, 2024	42.36	42.36	42.36	42.36	42.36	7
Sep 11, 2024	42.22	42.22	42.22	42.22	42.22	261
Sep 10, 2024	42.08	42.18	42.08	42.18	42.18	415
Sep 9, 2024	38.74	38.74	38.74	38.74	38.74	-
Sep 6, 2024	38.74	38.74	38.74	38.74	38.74	-
Sep 5, 2024	38.74	38.74	38.74	38.74	38.74	-
Sep 4, 2024	38.74	38.74	38.74	38.74	38.74	-
Sep 3, 2024	38.74	38.74	38.74	38.74	38.74	-
Sep 2, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 30, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 29, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 28, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 27, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 23, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 22, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 21, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 20, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 19, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 16, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 15, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 14, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 13, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 12, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 9, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 8, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 7, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 6, 2024	38.74	38.74	38.74	38.74	38.74	4
Aug 5, 2024	39.95	39.95	39.95	39.95	39.95	-
Aug 2, 2024	39.95	39.95	39.95	39.95	39.95	-
Aug 1, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 31, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 30, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 29, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 26, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 25, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 24, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 23, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 22, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 19, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 18, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 17, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 16, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 15, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 12, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 11, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 10, 2024	39.95	39.95	39.95	39.95	39.95	277
Jul 9, 2024	39.24	39.24	39.24	39.24	39.24	282
Jul 8, 2024	38.78	38.78	38.78	38.78	38.78	-
Jul 5, 2024	38.78	38.78	38.78	38.78	38.78	-
Jul 4, 2024	38.78	38.78	38.78	38.78	38.78	-
Jul 3, 2024	38.78	38.78	38.78	38.78	38.78	-
Jul 2, 2024	38.78	38.78	38.78	38.78	38.78	-
Jul 1, 2024	38.78	38.78	38.78	38.78	38.78	-
Jun 28, 2024	38.78	38.78	38.78	38.78	38.78	-
Jun 27, 2024	38.78	38.78	38.78	38.78	38.78	-
Jun 26, 2024	38.78	38.78	38.78	38.78	38.78	-
Jun 25, 2024	38.78	38.78	38.78	38.78	38.78	243
Jun 24, 2024	39.24	39.24	39.24	39.24	39.24	-
Jun 21, 2024	39.24	39.24	39.24	39.24	39.24	120
Jun 20, 2024	37.10	37.10	37.10	37.10	37.10	-
Jun 19, 2024	37.10	37.10	37.10	37.10	37.10	-
Jun 18, 2024	37.10	37.10	37.10	37.10	37.10	-
Jun 17, 2024	37.10	37.10	37.10	37.10	37.10	-
Jun 14, 2024	37.10	37.10	37.10	37.10	37.10	-
Jun 13, 2024	37.10	37.10	37.10	37.10	37.10	-
Jun 12, 2024	37.10	37.10	37.10	37.10	37.10	-
Jun 11, 2024	37.10	37.10	37.10	37.10	37.10	-
Jun 10, 2024	37.10	37.10	37.10	37.10	37.10	-
Jun 7, 2024	37.10	37.10	37.10	37.10	37.10	-
Jun 6, 2024	37.10	37.10	37.10	37.10	37.10	48
Jun 5, 2024	37.84	37.84	37.84	37.84	37.84	-
Jun 4, 2024	37.84	37.84	37.84	37.84	37.84	-
Jun 3, 2024	37.84	37.84	37.84	37.84	37.84	-
May 31, 2024	37.84	37.84	37.84	37.84	37.84	-
May 30, 2024	37.84	37.84	37.84	37.84	37.84	-
May 29, 2024	37.84	37.84	37.84	37.84	37.84	179
May 28, 2024	38.23	38.23	38.23	38.23	38.23	-
May 24, 2024	38.23	38.23	38.23	38.23	38.23	-
May 23, 2024	38.23	38.23	38.23	38.23	38.23	-
May 22, 2024	38.23	38.23	38.23	38.23	38.23	-
May 21, 2024	38.23	38.23	38.23	38.23	38.23	-
May 20, 2024	38.23	38.23	38.23	38.23	38.23	-
May 17, 2024	38.23	38.23	38.23	38.23	38.23	-
May 16, 2024	38.23	38.23	38.23	38.23	38.23	-
May 15, 2024	38.23	38.23	38.23	38.23	38.23	-
May 14, 2024	38.23	38.23	38.23	38.23	38.23	-
May 13, 2024	38.23	38.23	38.23	38.23	38.23	-
May 10, 2024	38.23	38.23	38.23	38.23	38.23	228
May 9, 2024	37.15	37.15	37.15	37.15	37.15	-
May 8, 2024	37.15	37.15	37.15	37.15	37.15	-
May 7, 2024	37.15	37.15	37.15	37.15	37.15	-
May 3, 2024	37.15	37.15	37.15	37.15	37.15	-
May 2, 2024	1.00 Dividend
May 2, 2024	37.15	37.15	37.15	37.15	37.15	-
May 1, 2024	37.15	37.15	37.15	37.15	36.15	-
Apr 30, 2024	37.15	37.15	37.15	37.15	36.15	-
Apr 29, 2024	37.15	37.15	37.15	37.15	36.15	-
Apr 26, 2024	37.15	37.15	37.15	37.15	36.15	-
Apr 25, 2024	37.15	37.15	37.15	37.15	36.15	-
Apr 24, 2024	37.15	37.15	37.15	37.15	36.15	-
Apr 23, 2024	37.15	37.15	37.15	37.15	36.15	-
Apr 22, 2024	37.20	37.20	37.15	37.15	36.15	426
Apr 19, 2024	37.64	37.64	37.64	37.64	36.63	-
Apr 18, 2024	37.64	37.64	37.64	37.64	36.63	-
Apr 17, 2024	37.64	37.64	37.64	37.64	36.63	-
Apr 16, 2024	37.64	37.64	37.64	37.64	36.63	33
Apr 15, 2024	38.04	38.04	38.04	38.04	37.02	-
Apr 12, 2024	38.04	38.04	38.04	38.04	37.02	-
Apr 11, 2024	38.04	38.04	38.04	38.04	37.02	-
Apr 10, 2024	38.04	38.04	38.04	38.04	37.02	-
Apr 9, 2024	38.04	38.04	38.04	38.04	37.02	-
Apr 8, 2024	38.04	38.04	38.04	38.04	37.02	-
Apr 5, 2024	38.04	38.04	38.04	38.04	37.02	-
Apr 4, 2024	38.04	38.04	38.04	38.04	37.02	-
Apr 3, 2024	38.04	38.04	38.04	38.04	37.02	-
Apr 2, 2024	38.04	38.04	38.04	38.04	37.02	-
Mar 28, 2024	38.04	38.04	38.04	38.04	37.02	-
Mar 27, 2024	38.04	38.04	38.04	38.04	37.02	-
Mar 26, 2024	38.04	38.04	38.04	38.04	37.02	-
Mar 25, 2024	38.04	38.04	38.04	38.04	37.02	-
Mar 22, 2024	38.04	38.04	38.04	38.04	37.02	-
Mar 21, 2024	38.04	38.04	38.04	38.04	37.02	-
Mar 20, 2024	38.04	38.04	38.04	38.04	37.02	-
Mar 19, 2024	38.37	38.44	37.88	38.04	37.02	363
Mar 18, 2024	36.96	36.96	36.96	36.96	35.96	-
Mar 15, 2024	36.96	36.96	36.96	36.96	35.96	-
Mar 14, 2024	36.96	36.96	36.96	36.96	35.96	-
Mar 13, 2024	36.96	36.96	36.96	36.96	35.96	-
Mar 12, 2024	36.96	36.96	36.96	36.96	35.96	-
Mar 11, 2024	36.96	36.96	36.96	36.96	35.96	-
Mar 8, 2024	36.96	36.96	36.96	36.96	35.96	-
Mar 7, 2024	36.96	36.96	36.96	36.96	35.96	-
Mar 6, 2024	36.96	36.96	36.96	36.96	35.96	-
Mar 5, 2024	36.96	36.96	36.96	36.96	35.96	-
Mar 4, 2024	36.96	36.96	36.96	36.96	35.96	-
Mar 1, 2024	36.96	36.96	36.96	36.96	35.96	-
Feb 29, 2024	36.96	36.96	36.96	36.96	35.96	-
Feb 28, 2024	36.96	36.96	36.96	36.96	35.96	-
Feb 27, 2024	37.15	37.15	36.96	36.96	35.96	36
Feb 26, 2024	37.67	37.67	37.67	37.67	36.66	-
Feb 23, 2024	37.67	37.67	37.67	37.67	36.66	-
Feb 22, 2024	37.67	37.67	37.67	37.67	36.66	-
Feb 21, 2024	37.52	37.68	37.52	37.67	36.66	462
Feb 20, 2024	37.38	37.38	37.38	37.38	36.37	-
Feb 19, 2024	37.38	37.38	37.38	37.38	36.37	-
Feb 16, 2024	37.38	37.38	37.38	37.38	36.37	-
Feb 15, 2024	37.55	37.55	37.37	37.38	36.37	259
Feb 14, 2024	37.15	37.15	37.15	37.15	36.15	-
Feb 13, 2024	37.15	37.15	37.15	37.15	36.15	-
Feb 12, 2024	37.15	37.15	37.15	37.15	36.15	-
Feb 9, 2024	37.15	37.15	37.15	37.15	36.15	-
Feb 8, 2024	37.15	37.15	37.15	37.15	36.15	-
Feb 7, 2024	37.15	37.15	37.15	37.15	36.15	-
Feb 6, 2024	37.15	37.15	37.15	37.15	36.15	-
Feb 5, 2024	37.15	37.15	37.15	37.15	36.15	-
Feb 2, 2024	37.15	37.15	37.15	37.15	36.15	-
Feb 1, 2024	37.15	37.15	37.15	37.15	36.15	-
Jan 31, 2024	37.15	37.15	37.15	37.15	36.15	-
Jan 30, 2024	37.15	37.15	37.15	37.15	36.15	-
Jan 29, 2024	37.15	37.15	37.15	37.15	36.15	-
Jan 26, 2024	37.15	37.15	37.15	37.15	36.15	4
Jan 25, 2024	36.07	36.13	35.97	36.08	35.10	132
Jan 24, 2024	35.86	35.86	35.86	35.86	34.89	-
Jan 23, 2024	35.86	35.86	35.86	35.86	34.89	-
Jan 22, 2024	35.86	35.86	35.86	35.86	34.89	-
Jan 19, 2024	35.86	35.86	35.86	35.86	34.89	-
Jan 18, 2024	35.86	35.86	35.86	35.86	34.89	-
Jan 17, 2024	35.86	35.86	35.86	35.86	34.89	-
Jan 16, 2024	35.86	35.86	35.86	35.86	34.89	-