GEA Group Aktiengesellschaft (G1A.VI)

Vienna - Vienna Delayed Price. Currency in EUR

41.20

-0.10

(-0.24%)

At close: 05:32PM CET

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	41.31	41.31	41.20	41.20	41.20	-
Jan 26, 2023	41.30	41.30	41.30	41.30	41.30	-
Jan 25, 2023	40.95	40.95	40.86	40.86	40.86	-
Jan 24, 2023	41.03	41.03	40.61	40.61	40.61	-
Jan 23, 2023	40.81	40.84	40.81	40.84	40.84	-
Jan 20, 2023	40.06	40.50	40.06	40.50	40.50	-
Jan 19, 2023	41.08	41.08	40.38	40.38	40.38	-
Jan 18, 2023	41.35	41.35	41.10	41.10	41.10	-
Jan 17, 2023	40.55	40.96	40.55	40.96	40.96	-
Jan 16, 2023	40.35	40.61	40.35	40.61	40.61	-
Jan 13, 2023	40.32	40.32	40.14	40.14	40.14	-
Jan 12, 2023	39.57	40.34	39.57	40.34	40.34	-
Jan 11, 2023	40.37	40.37	39.90	39.90	39.90	-
Jan 10, 2023	40.58	40.58	40.23	40.23	40.23	-
Jan 09, 2023	40.14	41.02	40.14	41.02	41.02	-
Jan 06, 2023	39.66	39.83	39.66	39.83	39.83	-
Jan 05, 2023	38.80	38.80	38.80	38.80	38.80	-
Jan 04, 2023	38.68	38.78	38.68	38.78	38.78	-
Jan 03, 2023	38.48	38.48	38.48	38.48	38.48	-
Jan 02, 2023	38.54	38.54	37.84	37.84	37.84	-
Dec 30, 2022	37.96	38.16	37.96	38.16	38.16	-
Dec 29, 2022	37.58	38.06	37.58	38.06	38.06	-
Dec 28, 2022	38.27	38.27	37.74	37.74	37.74	-
Dec 27, 2022	38.37	38.37	37.96	37.96	37.96	-
Dec 23, 2022	37.86	37.93	37.86	37.93	37.93	-
Dec 22, 2022	38.72	38.72	37.73	37.73	37.73	-
Dec 21, 2022	38.90	38.90	38.65	38.65	38.65	-
Dec 20, 2022	38.80	38.80	38.68	38.68	38.68	-
Dec 19, 2022	38.83	39.14	38.83	39.14	39.14	-
Dec 16, 2022	39.00	39.00	38.54	38.54	38.54	-
Dec 15, 2022	39.15	39.15	38.94	38.94	38.94	-
Dec 14, 2022	39.88	39.88	39.65	39.65	39.65	-
Dec 13, 2022	39.54	39.88	39.54	39.88	39.88	-
Dec 12, 2022	39.66	39.66	39.31	39.31	39.31	-
Dec 09, 2022	39.58	39.86	39.58	39.86	39.86	-
Dec 08, 2022	39.43	39.58	39.43	39.58	39.58	-
Dec 07, 2022	39.38	39.52	39.38	39.52	39.52	-
Dec 06, 2022	39.49	39.49	39.46	39.46	39.46	-
Dec 05, 2022	39.72	39.72	39.60	39.60	39.60	-
Dec 02, 2022	39.34	39.87	39.34	39.87	39.87	-
Dec 01, 2022	39.45	39.45	39.38	39.38	39.38	-
Nov 30, 2022	38.90	38.90	38.76	38.76	38.76	-
Nov 29, 2022	39.19	39.19	38.84	38.84	38.84	-
Nov 28, 2022	39.62	39.62	39.20	39.20	39.20	-
Nov 25, 2022	39.70	39.70	39.70	39.70	39.70	-
Nov 24, 2022	39.92	39.92	39.79	39.79	39.79	-
Nov 23, 2022	39.86	40.04	39.86	40.04	40.04	-
Nov 22, 2022	39.86	39.93	39.86	39.93	39.93	-
Nov 21, 2022	39.69	39.96	39.69	39.96	39.96	-
Nov 18, 2022	38.88	39.98	38.88	39.98	39.98	-
Nov 17, 2022	39.00	39.00	38.85	38.85	38.85	-
Nov 16, 2022	39.25	39.25	38.59	38.59	38.59	-
Nov 15, 2022	39.51	39.51	39.40	39.40	39.40	-
Nov 14, 2022	40.06	40.06	39.10	39.10	39.10	-
Nov 11, 2022	40.33	40.33	39.66	39.66	39.66	-
Nov 10, 2022	38.18	39.80	38.18	39.80	39.80	-
Nov 09, 2022	38.34	38.34	38.28	38.28	38.28	-
Nov 08, 2022	37.46	38.35	37.46	38.35	38.35	-
Nov 07, 2022	36.96	37.65	36.96	37.65	37.65	-
Nov 04, 2022	35.93	36.95	35.93	36.95	36.95	-
Nov 03, 2022	34.89	34.89	34.42	34.42	34.42	-
Nov 02, 2022	35.91	35.91	35.39	35.39	35.39	-
Nov 01, 2022	35.90	35.90	35.85	35.85	35.85	310
Oct 31, 2022	35.68	35.68	35.45	35.45	35.45	-
Oct 28, 2022	35.68	35.72	35.68	35.72	35.72	-
Oct 27, 2022	35.91	35.91	35.86	35.86	35.86	-
Oct 25, 2022	35.18	35.56	35.18	35.56	35.56	-
Oct 24, 2022	34.56	35.06	34.56	35.06	35.06	-
Oct 21, 2022	33.92	34.11	33.92	34.11	34.11	-
Oct 20, 2022	34.17	34.33	34.17	34.33	34.33	-
Oct 19, 2022	34.78	34.78	34.27	34.27	34.27	-
Oct 18, 2022	35.00	35.00	34.75	34.75	34.75	-
Oct 17, 2022	33.97	34.36	33.97	34.36	34.36	-
Oct 14, 2022	34.96	34.96	33.92	33.92	33.92	-
Oct 13, 2022	32.88	33.98	32.88	33.98	33.98	-
Oct 12, 2022	33.21	33.21	33.11	33.11	33.11	-
Oct 11, 2022	33.20	33.49	33.20	33.49	33.49	-
Oct 10, 2022	33.41	33.55	33.41	33.55	33.55	-
Oct 07, 2022	33.96	33.96	33.57	33.57	33.57	-
Oct 06, 2022	34.40	34.40	34.04	34.04	34.04	-
Oct 05, 2022	34.56	34.56	34.06	34.06	34.06	-
Oct 04, 2022	33.89	34.54	33.89	34.54	34.54	-
Oct 03, 2022	32.87	33.38	32.87	33.38	33.38	-
Sep 30, 2022	32.61	33.40	32.61	33.40	33.40	-
Sep 29, 2022	32.23	32.29	32.23	32.29	32.29	-
Sep 28, 2022	31.46	32.45	31.46	32.45	32.45	-
Sep 27, 2022	32.15	32.15	31.60	31.60	31.60	-
Sep 26, 2022	32.02	32.02	31.85	31.85	31.85	-
Sep 23, 2022	32.17	32.17	32.04	32.04	32.04	-
Sep 22, 2022	32.13	32.24	32.13	32.24	32.24	-
Sep 21, 2022	32.06	32.85	32.06	32.85	32.85	-
Sep 20, 2022	32.61	32.61	32.51	32.51	32.51	-
Sep 19, 2022	32.06	32.59	32.06	32.59	32.59	-
Sep 16, 2022	32.43	32.43	32.22	32.22	32.22	-
Sep 15, 2022	33.91	33.91	32.95	32.95	32.95	-
Sep 14, 2022	34.21	34.21	33.83	33.83	33.83	-
Sep 13, 2022	35.02	35.02	34.47	34.47	34.47	-
Sep 12, 2022	34.56	34.84	34.56	34.84	34.84	-
Sep 09, 2022	33.44	34.29	33.44	34.29	34.29	-
Sep 08, 2022	32.98	33.04	32.98	33.04	33.04	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,927.60-2.40(-0.12%)

GEA Group Aktiengesellschaft (G1A.VI)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,927.60
-2.40(-0.12%)