GEA GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 58.850 | 60.100 | 58.650 | 59.250 | 59.250 | 398,107 |
| 2026-05-07 | 59.350 | 59.800 | 59.250 | 59.300 | 59.300 | 316,862 |
| 2026-05-06 | 59.450 | 60.000 | 58.700 | 59.250 | 59.250 | 342,849 |
| 2026-05-05 | 57.700 | 58.350 | 57.550 | 58.250 | 58.250 | 275,803 |
| 2026-05-04 | 58.400 | 58.650 | 57.700 | 57.750 | 57.750 | 290,397 |
| 2026-04-30 | 57.500 | 58.350 | 57.350 | 58.350 | 58.350 | 345,065 |
| 2026-04-29 | 59.800 | 59.800 | 58.950 | 59.200 | 57.900 | 235,248 |
| 2026-04-28 | 60.250 | 60.300 | 59.300 | 59.900 | 58.585 | 270,834 |
| 2026-04-27 | 60.700 | 61.000 | 59.800 | 60.100 | 58.780 | 183,664 |
| 2026-04-24 | 60.550 | 61.600 | 60.300 | 60.950 | 59.612 | 252,742 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 1.3000 EUR |
| 2025-05-02 | 1.1500 EUR |
| 2024-05-02 | 1.0000 EUR |
| 2023-04-28 | 0.9500 EUR |
| 2022-04-29 | 0.9000 EUR |
| 2021-05-03 | 0.8500 EUR |
| 2020-11-27 | 0.4300 EUR |
| 2020-05-04 | 0.4200 EUR |
| 2019-04-29 | 0.8500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.