Advertisement
Advertisement
U.S. markets open in 3 hours 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

GEA Group AG (G1A.BE)

Berlin - Berlin Delayed Price. Currency in EUR
39.38+0.03 (+0.08%)
As of 08:00AM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202239.3839.3839.3839.3839.38350
Dec 06, 202239.3539.3539.3539.3539.35-
Dec 05, 202239.8139.8139.8139.8139.81-
Dec 02, 202239.1639.1639.1639.1639.16-
Dec 01, 202239.1739.1739.1739.1739.17-
Nov 30, 202238.9838.9838.9838.9838.98-
Nov 29, 202239.2539.2539.2539.2539.25-
Nov 28, 202239.4839.4839.4539.4539.45350
Nov 25, 202239.6339.6339.6339.6339.63-
Nov 24, 202239.9339.9339.9339.9339.93-
Nov 23, 202239.9339.9339.9339.9339.93-
Nov 22, 202239.9239.9239.9239.9239.92-
Nov 21, 202239.5839.5839.5839.5839.58-
Nov 18, 202239.0139.0139.0139.0139.01-
Nov 17, 202238.7538.7538.7538.7538.75-
Nov 16, 202239.0139.0139.0139.0139.01-
Nov 15, 202239.2139.2139.2139.2139.21-
Nov 14, 202239.7639.7639.7639.7639.76-
Nov 11, 202239.8439.8439.8439.8439.84-
Nov 10, 202238.0738.0738.0738.0738.07-
Nov 09, 202238.0738.0738.0738.0738.07-
Nov 08, 202237.5637.5637.5637.5637.56-
Nov 07, 202236.9836.9836.9836.9836.98-
Nov 04, 202235.3035.3035.3035.3035.30-
Nov 03, 202235.0035.0035.0035.0035.00-
Nov 02, 202235.8035.8035.8035.8035.80-
Nov 01, 202235.5735.5735.5735.5735.57-
Oct 31, 202235.7535.7535.7535.7535.75-
Oct 28, 202235.5335.5335.5335.5335.53-
Oct 27, 202235.8935.8935.8935.8935.89-
Oct 26, 202235.4735.4735.4735.4735.47-
Oct 25, 202235.1135.1135.1135.1135.11-
Oct 24, 202234.2334.2334.2334.2334.23-
Oct 21, 202233.8133.8133.8133.8133.81-
Oct 20, 202234.1734.1734.1734.1734.17-
Oct 19, 202234.9034.9034.9034.9034.90-
Oct 18, 202234.6534.6534.6534.6534.65-
Oct 17, 202233.7933.7933.7933.7933.79-
Oct 14, 202234.4734.4734.4734.4734.47-
Oct 13, 202232.6532.6532.6532.6532.65-
Oct 12, 202232.3032.3032.3032.3032.30-
Oct 11, 202233.4333.4333.4333.4333.43-
Oct 10, 202233.0933.0933.0933.0933.09-
Oct 07, 202233.9033.9033.9033.9033.90-
Oct 06, 202234.4134.4134.4134.4134.41-
Oct 05, 202234.3834.3834.3834.3834.38-
Oct 04, 202233.6433.6433.6433.6433.64-
Oct 03, 202232.9332.9332.9332.9332.93-
Sep 30, 202232.0632.0632.0632.0632.06-
Sep 29, 202232.3232.3232.3232.3232.32-
Sep 28, 202231.3231.3231.3231.3231.32-
Sep 27, 202232.0032.0032.0032.0032.00-
Sep 26, 202231.6931.6931.6931.6931.69-
Sep 23, 202232.2132.2132.2132.2132.21-
Sep 22, 202232.2332.2332.2332.2332.23-
Sep 21, 202232.2832.2832.2832.2832.28-
Sep 20, 202232.6232.6232.6232.6232.62-
Sep 19, 202232.1432.1432.1432.1432.14-
Sep 16, 202232.6132.6132.6132.6132.61-
Sep 15, 202233.6633.6633.6633.6633.66-
Sep 14, 202234.0034.0034.0034.0034.00-
Sep 13, 202234.6534.6534.6534.6534.65-
Sep 12, 202234.3234.3234.3234.3234.32-
Sep 09, 202233.2133.2133.2133.2133.21-
Sep 08, 202232.7632.7632.7632.7632.76-
Sep 07, 202231.9631.9631.9631.9631.96-
Sep 06, 202232.1532.1532.1532.1532.15-
Sep 05, 202231.8531.8531.8531.8531.85-
Sep 02, 202232.5332.5332.5332.5332.53-
Sep 01, 202233.3533.3532.4832.4832.48240
Aug 31, 202235.1935.1935.1935.1935.19-
Aug 30, 202235.1535.1535.1535.1535.15-
Aug 29, 202234.7934.7934.7934.7934.79-
Aug 26, 202235.7435.7435.7435.7435.74-
Aug 25, 202235.6535.6535.6535.6535.65-
Aug 24, 202235.0335.0335.0335.0335.03-
Aug 23, 202235.7835.7835.7835.7835.78-
Aug 22, 202236.7536.7536.7536.7536.75-
Aug 19, 202237.1237.1237.1237.1237.12-
Aug 18, 202237.0837.0837.0837.0837.08-
Aug 17, 202237.7637.7637.7637.7637.76-
Aug 16, 202237.2937.2937.2937.2937.29-
Aug 15, 202237.2837.2837.2837.2837.28-
Aug 12, 202237.5637.5637.5637.5637.56-
Aug 11, 202237.3137.3137.3137.3137.31-
Aug 10, 202235.7735.7735.7735.7735.77-
Aug 09, 202236.0536.0536.0536.0536.05-
Aug 08, 202236.4836.4836.4836.4836.48-
Aug 05, 202237.1837.1837.1837.1837.18-
Aug 04, 202237.0937.0937.0937.0937.09-
Aug 03, 202236.7936.7936.7936.7936.79-
Aug 02, 202236.3836.3836.3836.3836.38-
Aug 01, 202236.2136.2136.2136.2136.21-
Jul 29, 202235.4335.4335.4335.4335.43-
Jul 28, 202234.8434.8434.8434.8434.84-
Jul 27, 202234.1934.1934.1934.1934.19-
Jul 26, 202234.6434.6434.6434.6434.64-
Jul 25, 202234.5434.5434.5434.5434.54-
Jul 22, 202234.7734.7734.7734.7734.77-
Jul 21, 202234.5134.5134.5134.5134.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement