G1A.DE - GEA Group Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201926.7126.9026.6326.6926.6936,180
Sep 17, 201926.6826.8626.5226.7026.70396,680
Sep 16, 201926.8627.0026.7226.7726.77304,834
Sep 13, 201927.1127.2226.7326.9726.97297,821
Sep 12, 201927.4427.4426.9727.1627.16399,803
Sep 11, 201926.5027.5226.4227.1227.12673,775
Sep 10, 201925.3326.4725.2326.3026.30666,749
Sep 09, 201925.0025.3024.9425.2925.29241,014
Sep 06, 201924.7625.1124.7624.9524.95326,120
Sep 05, 201924.3924.9524.3524.8324.83423,598
Sep 04, 201924.0724.2123.8423.9823.98365,600
Sep 03, 201924.2424.2423.7023.8023.80239,906
Sep 02, 201924.5224.7624.1924.2224.22352,506
Aug 30, 201924.1324.6124.0624.5324.53456,016
Aug 29, 201923.6924.1623.6924.1624.16317,836
Aug 28, 201923.8824.1223.5923.9523.95247,396
Aug 27, 201923.9224.0123.7023.9623.96428,072
Aug 26, 201923.9624.1023.7523.7823.78225,972
Aug 23, 201924.0524.4423.9023.9623.96350,974
Aug 22, 201923.9924.1123.8223.9523.95323,941
Aug 21, 201923.8024.3523.7824.0124.01745,693
Aug 20, 201923.3823.7523.0523.0923.09294,061
Aug 19, 201922.8423.6422.8423.4323.43422,181
Aug 16, 201922.2722.9122.1322.8922.89389,769
Aug 15, 201922.7022.7721.8421.9721.97514,969
Aug 14, 201923.3723.3922.5522.5922.59363,388
Aug 13, 201922.7223.5422.5423.2523.25445,542
Aug 12, 201922.8823.2622.6022.8322.83450,985
Aug 09, 201923.3423.4222.7322.8722.87403,666
Aug 08, 201923.8323.8523.2323.4923.49514,713
Aug 07, 201923.2623.6823.0123.2823.28894,631
Aug 06, 201922.8023.8221.7322.8822.881,019,502
Aug 05, 201921.7522.3521.5721.5721.57683,034
Aug 02, 201922.1322.8021.7222.4822.48555,000
Aug 01, 201922.5622.8722.4322.6822.68393,422
Jul 31, 201922.1222.7922.1222.6522.651,008,667
Jul 30, 201922.0522.3921.8722.1822.18751,223
Jul 29, 201922.0022.2321.8522.1322.13385,779
Jul 26, 201921.9222.0721.8722.0422.04387,530
Jul 25, 201921.9222.2821.6121.9221.92449,805
Jul 24, 201921.8122.1121.6522.0622.06403,567
Jul 23, 201921.2121.8121.2121.7821.78352,804
Jul 22, 201921.3721.4721.1921.2221.22290,455
Jul 19, 201921.2621.5421.2221.3821.38344,173
Jul 18, 201921.5621.5921.1621.2221.22406,671
Jul 17, 201922.0422.2421.5921.7121.71472,529
Jul 16, 201922.1322.3321.8222.0922.09458,952
Jul 15, 201922.3122.6022.1622.2122.21236,009
Jul 12, 201922.2922.5422.0822.2422.24443,679
Jul 11, 201922.7322.7322.0722.2122.21672,185
Jul 10, 201922.9923.0722.7222.8022.80415,178
Jul 09, 201923.4623.4622.8322.9922.99625,610
Jul 08, 201923.5623.8023.3823.5023.50219,370
Jul 05, 201924.1724.3923.6023.6823.68561,600
Jul 04, 201923.9324.2923.8524.2924.29444,920
Jul 03, 201924.0624.1023.7123.9323.93595,762
Jul 02, 201925.0625.0824.0324.1724.17706,781
Jul 01, 201924.7325.1424.5925.0625.06631,368
Jun 28, 201924.7425.0024.5325.0025.00684,158
Jun 27, 201924.9025.1124.5524.7224.72397,622
Jun 26, 201925.0725.2824.8424.8924.89557,556
Jun 25, 201925.1925.3224.9125.2425.24393,701
Jun 24, 201925.5025.7125.1825.2725.27454,540
Jun 21, 201925.5025.8625.1525.3025.301,246,872
Jun 20, 201925.3925.6425.0925.3725.371,209,477
Jun 19, 201925.3625.4925.1825.1825.18476,288
Jun 18, 201924.6425.4324.4925.3025.30381,973
Jun 17, 201925.1225.1324.5624.7524.75469,072
Jun 14, 201925.7625.7624.8525.0525.05410,446
Jun 13, 201925.8826.0325.7025.7025.70337,510
Jun 12, 201925.9726.2225.9225.9425.94372,315
Jun 11, 201924.8226.3024.8226.0426.04595,109
Jun 07, 201924.8625.2224.7425.1525.15417,366
Jun 06, 201925.5225.5824.7224.8124.81385,401
Jun 05, 201925.4525.8825.2425.3825.38504,692
Jun 04, 201924.2525.9024.2425.3925.39770,544
Jun 03, 201924.2924.3723.6924.3624.36535,123
May 31, 201924.2024.5323.9224.4824.48482,034
May 30, 201924.5124.8024.3224.4124.41213,004
May 29, 201924.6424.8624.3824.5224.52349,206
May 28, 201924.9425.2124.6824.7424.74990,395
May 27, 201924.6524.7724.2924.6024.60168,345
May 24, 201924.9025.0324.4024.5324.53413,286
May 23, 201924.3724.9324.2524.5924.59672,163
May 22, 201924.1225.4324.1224.6824.68509,003
May 21, 201924.3024.7423.9324.7024.70592,504
May 20, 201924.8324.8924.2724.3024.30366,018
May 17, 201924.9325.0424.4524.9024.90409,483
May 16, 201924.0525.0524.0525.0525.05440,282
May 15, 201924.5124.6023.4424.0324.03401,625
May 14, 201924.6025.0824.0924.4524.45443,698
May 13, 201925.1325.1324.4124.5124.51613,758
May 10, 201923.9525.3823.9025.0825.081,938,788
May 09, 201923.8723.8722.7322.8822.88519,534
May 08, 201923.3123.9423.2123.7923.79588,442
May 07, 201924.3624.3623.2023.4023.40564,484
May 06, 201923.8024.4123.4924.4124.41310,516
May 03, 201923.9924.5023.9924.4024.40338,202
May 02, 201924.9224.9224.1124.1124.11395,991
Apr 30, 201924.5025.1224.4924.9224.92551,315
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...