GEA Group Aktiengesellschaft G1A
XETR · Germany · Producer Manufacturing
€65.85-0.45 (-0.68%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €65.60 | -1.06% | €65.80 | €65.90 | €65.35 | 38.00K |
| 2026-09-30 | €66.30 | -0.67% | €66.75 | €67.05 | €66.00 | 389.69K |
| 2026-09-29 | €66.75 | -0.45% | €67.05 | €67.70 | €66.75 | 317.20K |
| 2026-09-28 | €67.05 | +0.60% | €66.90 | €67.75 | €66.65 | 317.34K |
| 2026-09-25 | €66.65 | +0.91% | €66.65 | €67.05 | €66.55 | 261.71K |
| 2026-09-24 | €66.05 | -0.68% | €66.50 | €67.05 | €66.05 | 301.72K |
| 2026-09-23 | €66.50 | -1.26% | €67.55 | €67.55 | €66.45 | 231.28K |
| 2026-09-22 | €67.35 | +2.82% | €65.75 | €67.40 | €65.65 | 773.27K |
| 2026-09-21 | €65.50 | +1.55% | €64.70 | €65.70 | €64.65 | 322.78K |
| 2026-09-18 | €64.50 | -1.15% | €65.25 | €65.25 | €64.45 | 977.06K |
| 2026-09-17 | €65.25 | +1.01% | €64.90 | €65.60 | €64.90 | 317.52K |
| 2026-09-16 | €64.60 | +0.39% | €64.45 | €65.20 | €64.20 | 453.77K |
| 2026-09-15 | €64.35 | +1.26% | €63.70 | €64.35 | €63.15 | 486.46K |
| 2026-09-14 | €63.55 | -0.47% | €63.75 | €63.85 | €63.15 | 398.49K |
| 2026-09-11 | €63.85 | +0.39% | €64.75 | €64.75 | €63.85 | 440.61K |
| 2026-09-10 | €63.60 | -0.70% | €63.65 | €64.15 | €63.15 | 398.95K |
| 2026-09-09 | €64.05 | -1.46% | €64.80 | €65.00 | €63.45 | 456.19K |
| 2026-09-08 | €65.00 | +0.31% | €64.50 | €65.00 | €64.45 | 285.73K |
| 2026-09-07 | €64.80 | -0.23% | €64.95 | €64.95 | €64.45 | 235.31K |
| 2026-09-04 | €64.95 | +1.33% | €64.00 | €64.95 | €63.70 | 400.47K |
| 2026-09-03 | €64.10 | -0.62% | €64.50 | €64.50 | €63.35 | 600.13K |
| 2026-09-02 | €64.50 | -3.52% | €64.95 | €65.45 | €64.45 | 588.23K |
| 2026-09-01 | €66.85 | -0.52% | €67.25 | €67.35 | €66.50 | 283.58K |
| 2026-08-31 | €67.20 | -0.74% | €67.85 | €68.10 | €67.15 | 466.50K |
| 2026-08-28 | €67.70 | +0.15% | €67.65 | €68.05 | €67.60 | 228.56K |
| 2026-08-27 | €67.60 | +0.37% | €67.25 | €67.65 | €67.10 | 299.15K |
| 2026-08-26 | €67.35 | -0.07% | €66.85 | €67.80 | €66.75 | 414.54K |
| 2026-08-25 | €67.40 | +1.13% | €66.80 | €67.40 | €66.80 | 305.80K |
| 2026-08-24 | €66.65 | +1.29% | €65.95 | €66.75 | €65.80 | 253.73K |
| 2026-08-21 | €65.80 | +1.31% | €65.30 | €66.10 | €64.85 | 261.30K |
| 2026-08-20 | €64.95 | -0.15% | €65.00 | €65.50 | €64.85 | 305.77K |
| 2026-08-19 | €65.05 | +0.54% | €64.90 | €65.40 | €64.70 | 420.02K |
| 2026-08-18 | €64.70 | 0.00% | €64.85 | €65.05 | €64.30 | 452.75K |
| 2026-08-17 | €64.70 | -0.31% | €64.85 | €65.05 | €64.70 | 291.68K |
| 2026-08-14 | €64.90 | -0.23% | €65.00 | €65.25 | €64.55 | 273.56K |
| 2026-08-13 | €65.05 | +0.62% | €65.00 | €65.30 | €64.70 | 292.93K |
| 2026-08-12 | €64.65 | -0.31% | €65.50 | €65.50 | €64.25 | 281.58K |
| 2026-08-11 | €64.85 | +1.17% | €64.25 | €65.20 | €64.25 | 335.16K |
| 2026-08-10 | €64.10 | +0.47% | €63.75 | €64.70 | €63.05 | 316.97K |
| 2026-08-07 | €63.80 | -0.55% | €64.40 | €64.40 | €63.50 | 301.36K |
| 2026-08-06 | €64.15 | -0.54% | €65.05 | €65.10 | €63.85 | 288.52K |
| 2026-08-05 | €64.50 | +1.10% | €64.50 | €65.75 | €64.20 | 374.77K |
| 2026-08-04 | €63.80 | +1.35% | €63.20 | €63.95 | €63.20 | 216.26K |
| 2026-08-03 | €62.95 | +2.11% | €62.15 | €63.10 | €62.00 | 318.31K |
| 2026-07-31 | €61.65 | -2.07% | €63.00 | €63.10 | €61.10 | 421.27K |
| 2026-07-30 | €62.95 | +0.32% | €62.65 | €63.20 | €62.25 | 228.52K |
| 2026-07-29 | €62.75 | -1.26% | €63.60 | €63.65 | €62.45 | 216.78K |
| 2026-07-28 | €63.55 | +0.24% | €63.65 | €63.90 | €62.30 | 372.00K |
| 2026-07-27 | €63.40 | -0.24% | €64.30 | €64.35 | €63.30 | 392.07K |
| 2026-07-24 | €63.55 | +0.39% | €63.50 | €63.85 | €63.30 | 335.60K |
| 2026-07-23 | €63.30 | +1.12% | €62.55 | €63.40 | €62.55 | 328.30K |
| 2026-07-22 | €62.60 | +5.65% | €62.00 | €63.30 | €61.65 | 587.41K |
| 2026-07-21 | €59.25 | -0.34% | €59.25 | €59.40 | €58.55 | 439.94K |
| 2026-07-20 | €59.45 | -1.41% | €60.20 | €60.45 | €59.35 | 230.29K |
| 2026-07-17 | €60.30 | 0.00% | €60.30 | €60.85 | €60.00 | 496.41K |
| 2026-07-16 | €60.30 | +1.77% | €59.15 | €60.30 | €59.00 | 249.99K |
| 2026-07-15 | €59.25 | +0.85% | €58.75 | €59.30 | €58.10 | 252.13K |
| 2026-07-14 | €58.75 | -1.34% | €58.90 | €59.35 | €58.45 | 379.66K |
| 2026-07-13 | €59.55 | -0.92% | €59.70 | €60.00 | €59.40 | 197.11K |
| 2026-07-10 | €60.10 | +0.59% | €59.90 | €60.50 | €59.55 | 269.44K |
| 2026-07-09 | €59.75 | +0.17% | €60.10 | €60.20 | €59.45 | 265.05K |
| 2026-07-08 | €59.65 | -2.61% | €60.55 | €60.65 | €59.40 | 363.14K |
| 2026-07-07 | €61.25 | -2.31% | €62.70 | €63.25 | €60.85 | 444.02K |
| 2026-07-06 | €62.70 | -0.95% | €63.65 | €63.90 | €62.70 | 330.23K |
| 2026-07-03 | €63.30 | +2.34% | €63.00 | €63.60 | €62.65 | 320.53K |
| 2026-07-02 | €61.85 | +1.39% | €60.80 | €62.50 | €60.75 | 403.99K |
| 2026-07-01 | €61.00 | +1.58% | €60.05 | €61.05 | €59.90 | 279.49K |
| 2026-06-30 | €60.05 | +1.44% | €59.25 | €60.50 | €59.20 | 425.06K |
| 2026-06-29 | €59.20 | -0.59% | €59.50 | €59.90 | €59.20 | 324.79K |
| 2026-06-26 | €59.55 | +0.08% | €60.20 | €60.20 | €59.30 | 313.02K |
| 2026-06-25 | €59.50 | 0.00% | €59.50 | €59.50 | €59.50 | 0 |
| 2026-06-24 | €59.50 | +1.19% | €58.90 | €59.80 | €58.60 | 487.08K |
| 2026-06-23 | €58.80 | +0.86% | €58.60 | €59.05 | €58.00 | 397.29K |
| 2026-06-22 | €58.30 | -2.10% | €59.40 | €59.50 | €58.30 | 542.95K |
| 2026-06-19 | €59.55 | 0.00% | €59.55 | €60.55 | €59.50 | 1.07M |
| 2026-06-18 | €59.55 | -0.75% | €59.50 | €59.65 | €59.05 | 584.41K |
| 2026-06-17 | €60.00 | +1.78% | €59.00 | €60.15 | €58.80 | 716.15K |
| 2026-06-16 | €58.95 | +5.08% | €57.80 | €59.00 | €57.65 | 751.13K |
| 2026-06-15 | €56.10 | +0.36% | €56.85 | €57.00 | €55.65 | 517.45K |
| 2026-06-12 | €55.90 | +2.29% | €55.00 | €55.90 | €55.00 | 404.61K |
| 2026-06-11 | €54.65 | +0.09% | €54.65 | €55.20 | €54.25 | 386.29K |
| 2026-06-10 | €54.60 | -0.27% | €54.95 | €55.35 | €54.25 | 357.11K |
| 2026-06-09 | €54.75 | +1.01% | €53.95 | €55.15 | €53.95 | 455.04K |
| 2026-06-08 | €54.20 | -0.73% | €53.90 | €54.60 | €53.90 | 359.49K |
| 2026-06-05 | €54.60 | +1.49% | €53.70 | €55.25 | €53.70 | 377.41K |
| 2026-06-04 | €53.80 | +0.19% | €53.95 | €54.25 | €53.65 | 246.97K |
| 2026-06-03 | €53.70 | -0.83% | €53.80 | €54.45 | €53.45 | 601.25K |
| 2026-06-02 | €54.15 | -1.01% | €54.90 | €55.05 | €53.70 | 408.51K |
| 2026-06-01 | €54.70 | -1.35% | €55.00 | €55.35 | €54.40 | 505.23K |
| 2026-05-29 | €55.45 | +1.37% | €55.00 | €55.80 | €54.70 | 1.07M |