GEA GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 60.300 | 60.300 | 59.300 | 59.600 | 58.291 | 396,736 |
| 2025-11-10 | 60.850 | 60.950 | 60.000 | 60.300 | 58.976 | 278,872 |
| 2025-11-07 | 59.500 | 60.550 | 59.350 | 60.300 | 58.976 | 220,315 |
| 2025-11-06 | 61.200 | 61.400 | 59.400 | 60.000 | 58.682 | 479,785 |
| 2025-11-05 | 61.200 | 61.200 | 59.900 | 61.200 | 59.856 | 415,338 |
| 2025-11-04 | 61.000 | 61.400 | 60.450 | 61.350 | 60.003 | 276,060 |
| 2025-11-03 | 61.750 | 62.100 | 61.550 | 61.600 | 60.247 | 221,774 |
| 2025-10-31 | 62.000 | 62.150 | 61.750 | 62.000 | 60.639 | 213,970 |
| 2025-10-30 | 62.200 | 62.200 | 61.550 | 61.850 | 60.492 | 228,130 |
| 2025-10-29 | 62.400 | 62.400 | 61.800 | 62.000 | 60.639 | 171,262 |
| 2025-10-28 | 63.500 | 63.500 | 62.400 | 62.700 | 61.323 | 259,446 |
| 2025-10-27 | 63.750 | 63.800 | 63.350 | 63.500 | 62.106 | 186,968 |
| 2025-10-24 | 63.150 | 63.600 | 63.050 | 63.600 | 62.203 | 220,147 |
| 2025-10-23 | 63.400 | 63.850 | 62.600 | 62.900 | 61.519 | 281,156 |
← NewerPage 5 of 5 · 254 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.