Singapore markets close in 6 hours 27 minutes
Straits Times Index
3,344.19 +0.84 (+0.03%) Nikkei
39,713.56 +372.02 (+0.95%) Hang Seng
17,822.30 +105.83 (+0.60%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,721.72 +763.84 (+1.25%) CMC Crypto 200
1,290.37 +24.23 (+1.91%)
GEA Group Aktiengesellschaft (G1A.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 38.88 | 39.68 | 38.66 | 39.46 | 39.46 | 275,516 |
| 26 Jun 2024 | 38.80 | 39.28 | 38.74 | 38.94 | 38.94 | 356,143 |
| 25 Jun 2024 | 39.64 | 39.64 | 38.64 | 38.78 | 38.78 | 301,583 |
| 24 Jun 2024 | 39.10 | 39.92 | 39.08 | 39.80 | 39.80 | 266,421 |
| 21 Jun 2024 | 39.00 | 39.26 | 38.82 | 39.22 | 39.22 | 816,240 |
| 20 Jun 2024 | 38.90 | 39.20 | 38.74 | 39.10 | 39.10 | 244,631 |
| 19 Jun 2024 | 39.40 | 39.60 | 38.70 | 38.94 | 38.94 | 293,156 |
| 18 Jun 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 17 Jun 2024 | 37.74 | 37.92 | 37.02 | 37.44 | 37.44 | 238,021 |
| 14 Jun 2024 | 37.70 | 37.74 | 37.32 | 37.66 | 37.66 | 274,271 |
| 13 Jun 2024 | 38.40 | 38.52 | 37.70 | 37.84 | 37.84 | 307,827 |
| 12 Jun 2024 | 37.86 | 38.42 | 37.46 | 38.42 | 38.42 | 204,088 |
| 11 Jun 2024 | 38.12 | 38.50 | 37.78 | 37.80 | 37.80 | 329,670 |
| 10 Jun 2024 | 37.74 | 38.08 | 37.52 | 37.86 | 37.86 | 318,065 |
| 07 Jun 2024 | 37.20 | 38.20 | 37.12 | 37.96 | 37.96 | 347,559 |
| 06 Jun 2024 | 37.70 | 37.70 | 36.86 | 37.22 | 37.22 | 345,019 |
| 05 Jun 2024 | 37.62 | 37.98 | 37.46 | 37.62 | 37.62 | 371,023 |
| 04 Jun 2024 | 37.64 | 37.82 | 37.32 | 37.48 | 37.48 | 235,216 |
| 03 Jun 2024 | 38.36 | 38.44 | 37.70 | 37.70 | 37.70 | 311,543 |
| 31 May 2024 | 37.96 | 38.32 | 37.82 | 38.28 | 38.28 | 1,439,864 |
| 30 May 2024 | 37.86 | 38.00 | 37.64 | 38.00 | 38.00 | 387,705 |
| 29 May 2024 | 38.50 | 38.54 | 37.68 | 38.00 | 38.00 | 486,106 |
| 28 May 2024 | 38.92 | 39.00 | 38.38 | 38.66 | 38.66 | 443,349 |
| 27 May 2024 | 38.32 | 38.96 | 38.28 | 38.84 | 38.84 | 229,762 |
| 24 May 2024 | 37.78 | 38.28 | 37.62 | 38.24 | 38.24 | 180,941 |
| 23 May 2024 | 38.10 | 38.58 | 37.76 | 37.80 | 37.80 | 191,977 |
| 22 May 2024 | 37.64 | 38.20 | 37.46 | 38.08 | 38.08 | 222,768 |
| 21 May 2024 | 37.86 | 37.96 | 37.36 | 37.72 | 37.72 | 198,695 |
| 20 May 2024 | 37.54 | 37.94 | 37.50 | 37.92 | 37.92 | 120,816 |
| 17 May 2024 | 37.26 | 37.64 | 37.18 | 37.46 | 37.46 | 192,709 |
| 16 May 2024 | 37.74 | 37.92 | 37.40 | 37.40 | 37.40 | 226,656 |
| 15 May 2024 | 38.16 | 38.20 | 37.50 | 37.58 | 37.58 | 314,341 |
| 14 May 2024 | 38.24 | 38.50 | 38.04 | 38.04 | 38.04 | 205,003 |
| 13 May 2024 | 38.44 | 38.60 | 38.06 | 38.26 | 38.26 | 223,235 |
| 10 May 2024 | 38.18 | 38.62 | 37.90 | 38.36 | 38.36 | 345,123 |
| 09 May 2024 | 38.56 | 38.70 | 38.08 | 38.08 | 38.08 | 165,218 |
| 08 May 2024 | 37.44 | 38.50 | 37.32 | 38.38 | 38.38 | 262,132 |
| 07 May 2024 | 37.06 | 37.32 | 36.84 | 37.28 | 37.28 | 342,567 |
| 06 May 2024 | 36.68 | 37.00 | 36.58 | 36.86 | 36.86 | 169,392 |
| 03 May 2024 | 36.78 | 36.92 | 36.38 | 36.46 | 36.46 | 297,155 |
| 02 May 2024 | 37.00 | 37.20 | 36.62 | 36.70 | 36.70 | 183,225 |
| 02 May 2024 | 1 Dividend | |||||
| 30 Apr 2024 | 37.72 | 38.04 | 37.70 | 37.90 | 36.90 | 249,682 |
| 29 Apr 2024 | 37.64 | 37.78 | 37.44 | 37.62 | 36.63 | 335,086 |
| 26 Apr 2024 | 37.10 | 37.62 | 37.10 | 37.42 | 36.43 | 150,289 |
| 25 Apr 2024 | 37.16 | 37.16 | 36.58 | 36.92 | 35.95 | 203,375 |
| 24 Apr 2024 | 37.52 | 37.58 | 37.26 | 37.26 | 36.28 | 211,308 |
| 23 Apr 2024 | 37.52 | 37.68 | 37.26 | 37.50 | 36.51 | 227,812 |
| 22 Apr 2024 | 37.30 | 37.46 | 36.94 | 37.42 | 36.43 | 211,714 |
| 19 Apr 2024 | 36.70 | 37.54 | 36.62 | 37.12 | 36.14 | 308,847 |
| 18 Apr 2024 | 37.28 | 37.36 | 36.44 | 37.02 | 36.04 | 302,245 |
| 17 Apr 2024 | 37.76 | 37.82 | 37.08 | 37.14 | 36.16 | 297,027 |
| 16 Apr 2024 | 37.66 | 37.80 | 37.16 | 37.68 | 36.69 | 364,505 |
| 15 Apr 2024 | 37.82 | 38.30 | 37.66 | 37.84 | 36.84 | 278,478 |
| 12 Apr 2024 | 38.10 | 38.38 | 37.66 | 37.74 | 36.74 | 222,496 |
| 11 Apr 2024 | 37.82 | 38.08 | 37.58 | 37.74 | 36.74 | 198,822 |
| 10 Apr 2024 | 38.06 | 38.48 | 37.52 | 37.90 | 36.90 | 173,366 |
| 09 Apr 2024 | 38.16 | 38.44 | 37.92 | 38.08 | 37.08 | 168,782 |
| 08 Apr 2024 | 38.38 | 38.54 | 38.00 | 38.12 | 37.11 | 279,507 |
| 05 Apr 2024 | 38.50 | 38.60 | 38.26 | 38.50 | 37.48 | 226,330 |
| 04 Apr 2024 | 38.52 | 38.82 | 38.26 | 38.82 | 37.80 | 280,050 |
| 03 Apr 2024 | 38.44 | 38.70 | 37.98 | 38.54 | 37.52 | 206,350 |
| 02 Apr 2024 | 39.06 | 39.34 | 38.46 | 38.46 | 37.45 | 310,982 |
| 28 Mar 2024 | 39.51 | 39.51 | 38.97 | 39.19 | 38.16 | 189,131 |
| 27 Mar 2024 | 39.00 | 39.67 | 38.99 | 39.44 | 38.40 | 219,807 |
| 26 Mar 2024 | 38.78 | 39.33 | 38.77 | 39.24 | 38.20 | 166,791 |
| 25 Mar 2024 | 39.68 | 39.70 | 38.82 | 39.06 | 38.03 | 214,060 |
| 22 Mar 2024 | 38.70 | 39.85 | 38.70 | 39.67 | 38.62 | 298,068 |
| 21 Mar 2024 | 38.24 | 38.99 | 37.82 | 38.89 | 37.86 | 260,911 |
| 20 Mar 2024 | 37.85 | 38.09 | 37.57 | 37.98 | 36.98 | 223,993 |
| 19 Mar 2024 | 38.68 | 38.72 | 37.85 | 38.03 | 37.03 | 338,943 |
| 18 Mar 2024 | 38.30 | 38.77 | 38.27 | 38.77 | 37.75 | 205,925 |
| 15 Mar 2024 | 38.38 | 38.47 | 38.01 | 38.36 | 37.35 | 790,503 |
| 14 Mar 2024 | 37.93 | 38.50 | 37.79 | 38.30 | 37.29 | 283,919 |
| 13 Mar 2024 | 38.19 | 38.19 | 37.73 | 37.93 | 36.93 | 197,640 |
| 12 Mar 2024 | 37.79 | 38.13 | 36.97 | 38.13 | 37.12 | 435,287 |
| 11 Mar 2024 | 36.24 | 37.05 | 36.14 | 36.73 | 35.76 | 241,018 |
| 08 Mar 2024 | 36.53 | 36.64 | 35.63 | 36.24 | 35.28 | 487,229 |
| 07 Mar 2024 | 39.33 | 40.69 | 36.92 | 37.12 | 36.14 | 612,295 |
| 06 Mar 2024 | 38.10 | 38.43 | 37.92 | 38.36 | 37.35 | 428,293 |
| 05 Mar 2024 | 38.01 | 38.40 | 37.86 | 38.10 | 37.09 | 189,915 |
| 04 Mar 2024 | 37.92 | 38.15 | 37.83 | 38.13 | 37.12 | 155,145 |
| 01 Mar 2024 | 37.41 | 38.02 | 37.41 | 37.96 | 36.96 | 206,005 |
| 29 Feb 2024 | 37.26 | 37.50 | 37.02 | 37.27 | 36.29 | 701,140 |
| 28 Feb 2024 | 37.15 | 37.27 | 36.77 | 37.15 | 36.17 | 215,261 |
| 27 Feb 2024 | 37.33 | 37.41 | 36.83 | 37.00 | 36.02 | 201,940 |
| 26 Feb 2024 | 37.54 | 37.72 | 37.32 | 37.32 | 36.34 | 135,744 |
| 23 Feb 2024 | 37.65 | 37.85 | 37.55 | 37.63 | 36.64 | 239,292 |
| 22 Feb 2024 | 37.80 | 38.05 | 37.62 | 37.71 | 36.72 | 266,224 |
| 21 Feb 2024 | 37.74 | 37.82 | 37.48 | 37.66 | 36.67 | 240,963 |
| 20 Feb 2024 | 37.43 | 37.60 | 37.24 | 37.51 | 36.52 | 180,488 |
| 19 Feb 2024 | 37.65 | 37.65 | 37.29 | 37.49 | 36.50 | 164,604 |
| 16 Feb 2024 | 37.51 | 37.94 | 37.51 | 37.77 | 36.77 | 192,893 |
| 15 Feb 2024 | 37.98 | 38.09 | 37.30 | 37.37 | 36.38 | 230,433 |
| 14 Feb 2024 | 37.22 | 37.66 | 37.22 | 37.47 | 36.48 | 194,680 |
| 13 Feb 2024 | 37.28 | 37.73 | 37.02 | 37.24 | 36.26 | 176,318 |
| 12 Feb 2024 | 37.04 | 37.53 | 37.04 | 37.26 | 36.28 | 240,098 |
| 09 Feb 2024 | 37.38 | 37.43 | 36.83 | 37.10 | 36.12 | 199,758 |
| 08 Feb 2024 | 37.19 | 37.55 | 37.04 | 37.13 | 36.15 | 134,309 |
| 07 Feb 2024 | 37.17 | 37.49 | 37.05 | 37.24 | 36.26 | 244,507 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.