Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GEA Group Aktiengesellschaft (G1A.VI)

Vienna - Vienna Delayed Price. Currency in EUR
41.20-0.10 (-0.24%)
At close: 05:32PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202341.3141.3141.2041.2041.20-
Jan 26, 202341.3041.3041.3041.3041.30-
Jan 25, 202340.9540.9540.8640.8640.86-
Jan 24, 202341.0341.0340.6140.6140.61-
Jan 23, 202340.8140.8440.8140.8440.84-
Jan 20, 202340.0640.5040.0640.5040.50-
Jan 19, 202341.0841.0840.3840.3840.38-
Jan 18, 202341.3541.3541.1041.1041.10-
Jan 17, 202340.5540.9640.5540.9640.96-
Jan 16, 202340.3540.6140.3540.6140.61-
Jan 13, 202340.3240.3240.1440.1440.14-
Jan 12, 202339.5740.3439.5740.3440.34-
Jan 11, 202340.3740.3739.9039.9039.90-
Jan 10, 202340.5840.5840.2340.2340.23-
Jan 09, 202340.1441.0240.1441.0241.02-
Jan 06, 202339.6639.8339.6639.8339.83-
Jan 05, 202338.8038.8038.8038.8038.80-
Jan 04, 202338.6838.7838.6838.7838.78-
Jan 03, 202338.4838.4838.4838.4838.48-
Jan 02, 202338.5438.5437.8437.8437.84-
Dec 30, 202237.9638.1637.9638.1638.16-
Dec 29, 202237.5838.0637.5838.0638.06-
Dec 28, 202238.2738.2737.7437.7437.74-
Dec 27, 202238.3738.3737.9637.9637.96-
Dec 23, 202237.8637.9337.8637.9337.93-
Dec 22, 202238.7238.7237.7337.7337.73-
Dec 21, 202238.9038.9038.6538.6538.65-
Dec 20, 202238.8038.8038.6838.6838.68-
Dec 19, 202238.8339.1438.8339.1439.14-
Dec 16, 202239.0039.0038.5438.5438.54-
Dec 15, 202239.1539.1538.9438.9438.94-
Dec 14, 202239.8839.8839.6539.6539.65-
Dec 13, 202239.5439.8839.5439.8839.88-
Dec 12, 202239.6639.6639.3139.3139.31-
Dec 09, 202239.5839.8639.5839.8639.86-
Dec 08, 202239.4339.5839.4339.5839.58-
Dec 07, 202239.3839.5239.3839.5239.52-
Dec 06, 202239.4939.4939.4639.4639.46-
Dec 05, 202239.7239.7239.6039.6039.60-
Dec 02, 202239.3439.8739.3439.8739.87-
Dec 01, 202239.4539.4539.3839.3839.38-
Nov 30, 202238.9038.9038.7638.7638.76-
Nov 29, 202239.1939.1938.8438.8438.84-
Nov 28, 202239.6239.6239.2039.2039.20-
Nov 25, 202239.7039.7039.7039.7039.70-
Nov 24, 202239.9239.9239.7939.7939.79-
Nov 23, 202239.8640.0439.8640.0440.04-
Nov 22, 202239.8639.9339.8639.9339.93-
Nov 21, 202239.6939.9639.6939.9639.96-
Nov 18, 202238.8839.9838.8839.9839.98-
Nov 17, 202239.0039.0038.8538.8538.85-
Nov 16, 202239.2539.2538.5938.5938.59-
Nov 15, 202239.5139.5139.4039.4039.40-
Nov 14, 202240.0640.0639.1039.1039.10-
Nov 11, 202240.3340.3339.6639.6639.66-
Nov 10, 202238.1839.8038.1839.8039.80-
Nov 09, 202238.3438.3438.2838.2838.28-
Nov 08, 202237.4638.3537.4638.3538.35-
Nov 07, 202236.9637.6536.9637.6537.65-
Nov 04, 202235.9336.9535.9336.9536.95-
Nov 03, 202234.8934.8934.4234.4234.42-
Nov 02, 202235.9135.9135.3935.3935.39-
Nov 01, 202235.9035.9035.8535.8535.85310
Oct 31, 202235.6835.6835.4535.4535.45-
Oct 28, 202235.6835.7235.6835.7235.72-
Oct 27, 202235.9135.9135.8635.8635.86-
Oct 25, 202235.1835.5635.1835.5635.56-
Oct 24, 202234.5635.0634.5635.0635.06-
Oct 21, 202233.9234.1133.9234.1134.11-
Oct 20, 202234.1734.3334.1734.3334.33-
Oct 19, 202234.7834.7834.2734.2734.27-
Oct 18, 202235.0035.0034.7534.7534.75-
Oct 17, 202233.9734.3633.9734.3634.36-
Oct 14, 202234.9634.9633.9233.9233.92-
Oct 13, 202232.8833.9832.8833.9833.98-
Oct 12, 202233.2133.2133.1133.1133.11-
Oct 11, 202233.2033.4933.2033.4933.49-
Oct 10, 202233.4133.5533.4133.5533.55-
Oct 07, 202233.9633.9633.5733.5733.57-
Oct 06, 202234.4034.4034.0434.0434.04-
Oct 05, 202234.5634.5634.0634.0634.06-
Oct 04, 202233.8934.5433.8934.5434.54-
Oct 03, 202232.8733.3832.8733.3833.38-
Sep 30, 202232.6133.4032.6133.4033.40-
Sep 29, 202232.2332.2932.2332.2932.29-
Sep 28, 202231.4632.4531.4632.4532.45-
Sep 27, 202232.1532.1531.6031.6031.60-
Sep 26, 202232.0232.0231.8531.8531.85-
Sep 23, 202232.1732.1732.0432.0432.04-
Sep 22, 202232.1332.2432.1332.2432.24-
Sep 21, 202232.0632.8532.0632.8532.85-
Sep 20, 202232.6132.6132.5132.5132.51-
Sep 19, 202232.0632.5932.0632.5932.59-
Sep 16, 202232.4332.4332.2232.2232.22-
Sep 15, 202233.9133.9132.9532.9532.95-
Sep 14, 202234.2134.2133.8333.8333.83-
Sep 13, 202235.0235.0234.4734.4734.47-
Sep 12, 202234.5634.8434.5634.8434.84-
Sep 09, 202233.4434.2933.4434.2934.29-
Sep 08, 202232.9833.0432.9833.0433.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement