Gea Group Aktiengesellschaft (0MPJ) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Gea Group Aktiengesellschaft

Date Open High Low Close* Volume
20/09/2019 26.64p 26.64p 26.10p 26.24p 14849
19/09/2019 26.36p 26.64p 26.31p 26.55p 5656
18/09/2019 26.66p 26.74p 26.43p 26.44p 26817
17/09/2019 26.63p 26.83p 26.62p 26.63p 6070
16/09/2019 26.78p 27.00p 26.78p 26.81p 13472
13/09/2019 27.08p 27.21p 26.88p 26.98p 30302
12/09/2019 27.30p 27.40p 26.99p 27.24p 3195
11/09/2019 26.47p 27.51p 26.47p 27.15p 66118
10/09/2019 25.27p 26.46p 25.27p 26.30p 27905
09/09/2019 25.03p 25.29p 24.95p 25.17p 5318
06/09/2019 24.83p 25.10p 24.81p 25.02p 6031
05/09/2019 24.35p 24.93p 24.35p 24.83p 6971
04/09/2019 24.14p 24.14p 23.90p 23.99p 4168
03/09/2019 24.23p 24.23p 23.70p 23.74p 3756
02/09/2019 24.50p 24.63p 24.20p 24.20p 6926
30/08/2019 24.10p 24.61p 24.10p 24.39p 8929
29/08/2019 23.74p 24.16p 23.74p 24.06p 7690
28/08/2019 23.76p 24.09p 23.62p 23.84p 7266
27/08/2019 23.96p 23.96p 23.75p 23.93p 12886
23/08/2019 24.14p 24.36p 23.93p 24.08p 5703
22/08/2019 24.05p 24.07p 23.86p 23.90p 2315
21/08/2019 23.83p 24.38p 23.83p 23.99p 10640
20/08/2019 23.47p 23.75p 23.12p 23.19p 6586
19/08/2019 22.88p 23.57p 22.88p 23.52p 4937
16/08/2019 22.21p 22.91p 22.21p 22.85p 6380
15/08/2019 22.69p 22.75p 21.88p 21.88p 6269
14/08/2019 23.31p 23.31p 22.57p 22.66p 59559
13/08/2019 22.76p 23.54p 22.54p 23.39p 11108
12/08/2019 22.97p 23.13p 22.63p 22.85p 4496
09/08/2019 23.26p 23.31p 22.75p 22.82p 2319
08/08/2019 23.75p 23.81p 23.29p 23.32p 9093
07/08/2019 23.28p 23.68p 23.05p 23.31p 43928
06/08/2019 22.65p 23.56p 22.41p 22.97p 76743
05/08/2019 21.69p 22.19p 21.57p 21.66p 3876
02/08/2019 22.12p 22.76p 21.95p 22.56p 12222
01/08/2019 22.58p 22.84p 22.46p 22.58p 23378
31/07/2019 22.18p 22.78p 22.18p 22.65p 29369
30/07/2019 22.09p 22.37p 21.94p 22.08p 27329
29/07/2019 21.99p 22.23p 21.89p 22.10p 12602
26/07/2019 21.94p 22.06p 21.87p 21.97p 6296
25/07/2019 22.05p 22.28p 21.73p 21.95p 6194
24/07/2019 21.86p 22.07p 21.82p 22.02p 10738
23/07/2019 21.28p 21.75p 21.28p 21.69p 653
22/07/2019 21.33p 21.38p 21.23p 21.25p 2365
19/07/2019 21.30p 21.45p 21.22p 21.42p 8053
18/07/2019 21.58p 21.58p 21.18p 21.18p 3647
17/07/2019 22.13p 22.18p 21.60p 21.62p 17670
16/07/2019 22.11p 22.14p 21.97p 22.10p 1773
15/07/2019 22.35p 22.58p 22.18p 22.18p 3132
12/07/2019 22.35p 22.54p 22.23p 22.29p 11111
11/07/2019 22.72p 22.72p 22.12p 22.18p 25566
10/07/2019 22.98p 23.01p 22.74p 22.84p 8357
09/07/2019 23.41p 23.41p 22.93p 22.93p 13297
08/07/2019 23.59p 23.82p 23.42p 23.42p 118627
05/07/2019 24.17p 24.17p 23.66p 23.71p 8612
04/07/2019 23.94p 24.24p 23.94p 24.22p 125691
03/07/2019 24.08p 24.08p 23.79p 23.93p 260944
02/07/2019 25.06p 25.06p 24.05p 24.07p 44940
01/07/2019 24.73p 25.13p 24.73p 25.03p 8804
28/06/2019 24.73p 25.00p 24.56p 24.89p 15444
27/06/2019 24.95p 25.07p 24.56p 24.70p 14286
26/06/2019 25.05p 25.27p 24.85p 24.94p 155659
25/06/2019 25.16p 25.29p 24.99p 25.25p 7276
24/06/2019 25.43p 25.64p 25.20p 25.30p 7731
21/06/2019 25.50p 25.82p 25.24p 25.24p 46430
20/06/2019 25.42p 25.56p 25.22p 25.36p 17281
19/06/2019 25.41p 25.44p 25.22p 25.25p 7065
18/06/2019 24.75p 25.42p 24.49p 25.41p 59623
17/06/2019 25.10p 25.10p 24.57p 24.73p 184254
14/06/2019 25.75p 25.75p 24.89p 24.89p 2839
13/06/2019 25.83p 26.06p 25.70p 25.83p 189732
12/06/2019 25.95p 26.16p 25.94p 26.04p 22016
11/06/2019 24.88p 26.31p 24.88p 26.15p 9339
10/06/2019 24.89p 25.08p 25.08p 25.08p 0
07/06/2019 24.89p 25.20p 24.89p 25.08p 276414
06/06/2019 25.55p 25.58p 24.75p 24.80p 122811
05/06/2019 25.42p 25.78p 25.27p 25.33p 379397
04/06/2019 24.27p 25.36p 24.27p 25.30p 1136237
03/06/2019 24.28p 24.37p 23.74p 24.28p 8235
31/05/2019 24.25p 24.50p 24.01p 24.43p 98738
30/05/2019 24.54p 24.71p 24.33p 24.46p 15778
29/05/2019 24.66p 24.85p 24.40p 24.63p 240728
28/05/2019 24.90p 25.20p 24.70p 24.74p 330267
24/05/2019 24.82p 25.02p 24.50p 24.50p 16461
23/05/2019 24.50p 24.85p 24.37p 24.74p 169583
22/05/2019 24.17p 25.44p 24.17p 24.68p 99515
21/05/2019 24.25p 24.73p 24.22p 24.69p 26036
20/05/2019 24.74p 24.74p 24.27p 24.27p 3040
17/05/2019 24.96p 24.96p 24.53p 24.84p 14497
16/05/2019 24.11p 24.95p 24.11p 24.94p 8520
15/05/2019 24.53p 24.62p 23.45p 23.88p 18495
14/05/2019 24.68p 25.04p 24.13p 24.40p 18740
13/05/2019 25.00p 25.00p 24.42p 24.56p 16767
10/05/2019 23.95p 25.37p 23.95p 24.96p 25353
09/05/2019 23.83p 23.83p 22.75p 22.94p 8559
08/05/2019 23.26p 23.95p 23.26p 23.95p 129494
07/05/2019 24.32p 24.36p 23.25p 23.31p 13899
03/05/2019 24.08p 24.50p 24.05p 24.32p 114539
02/05/2019 24.88p 24.88p 24.16p 24.24p 165397
01/05/2019 24.51p 24.97p 24.97p 24.97p 0
30/04/2019 24.51p 25.09p 24.50p 24.97p 12357
29/04/2019 24.39p 24.75p 24.39p 24.62p 22204
26/04/2019 25.42p 25.54p 25.22p 25.45p 29564
25/04/2019 25.71p 25.77p 25.40p 25.45p 12261
24/04/2019 25.82p 25.82p 25.44p 25.50p 15290
23/04/2019 25.89p 25.89p 25.23p 25.76p 22210
18/04/2019 25.68p 26.02p 25.62p 26.00p 26827
17/04/2019 25.20p 25.82p 25.20p 25.70p 9531
16/04/2019 25.05p 25.48p 25.05p 25.25p 13536
15/04/2019 25.76p 25.79p 25.59p 25.68p 9983
12/04/2019 25.03p 25.57p 25.02p 25.52p 18991
11/04/2019 24.63p 25.35p 24.58p 25.30p 24188
10/04/2019 23.77p 24.56p 23.77p 24.55p 33487
09/04/2019 24.22p 24.30p 23.70p 23.78p 7084
08/04/2019 24.06p 24.15p 23.88p 24.15p 4830
05/04/2019 24.34p 24.46p 24.02p 24.20p 117668
04/04/2019 24.55p 24.55p 24.27p 24.36p 24360
03/04/2019 24.46p 24.79p 24.46p 24.60p 13535
02/04/2019 23.90p 24.43p 23.85p 24.21p 7994
01/04/2019 23.57p 23.96p 23.41p 23.96p 18896
29/03/2019 22.75p 23.60p 22.75p 23.41p 8295
28/03/2019 22.81p 23.32p 22.60p 22.64p 907469
27/03/2019 22.60p 23.00p 22.60p 22.78p 66117
26/03/2019 22.70p 22.75p 22.45p 22.52p 10364
25/03/2019 22.42p 22.76p 22.22p 22.51p 13876
22/03/2019 23.11p 23.20p 22.45p 22.50p 20069
21/03/2019 23.28p 23.34p 22.80p 22.98p 14336
20/03/2019 23.94p 23.94p 23.43p 23.56p 73624
19/03/2019 23.95p 24.18p 23.94p 23.97p 8791
18/03/2019 24.20p 24.28p 23.94p 23.95p 7596
15/03/2019 24.26p 24.34p 23.67p 24.33p 58726
14/03/2019 23.13p 23.88p 23.10p 23.70p 35977
13/03/2019 21.34p 21.58p 21.19p 21.35p 12160
12/03/2019 21.30p 21.72p 21.27p 21.43p 22177
11/03/2019 20.90p 21.22p 20.88p 21.13p 7973
08/03/2019 21.05p 21.05p 20.60p 20.70p 6001
07/03/2019 21.62p 21.62p 21.04p 21.12p 5672
06/03/2019 21.84p 21.91p 21.69p 21.73p 2682
05/03/2019 21.72p 21.93p 21.52p 21.91p 5199
04/03/2019 21.75p 21.92p 21.75p 21.89p 2509
01/03/2019 21.16p 21.82p 21.16p 21.65p 12040
28/02/2019 21.04p 21.06p 20.62p 21.02p 31432
27/02/2019 21.16p 21.29p 21.12p 21.17p 12574
26/02/2019 21.02p 21.35p 20.97p 21.32p 11216
25/02/2019 20.97p 21.26p 20.86p 21.17p 8569
22/02/2019 21.08p 21.17p 20.86p 20.91p 7897
21/02/2019 20.94p 21.13p 20.80p 21.02p 29821
20/02/2019 20.88p 21.07p 20.80p 20.93p 31569
19/02/2019 21.03p 21.11p 20.49p 20.88p 15916
18/02/2019 20.61p 21.17p 20.54p 21.14p 9166
15/02/2019 20.13p 20.59p 19.97p 20.53p 8273
14/02/2019 20.39p 20.40p 19.97p 20.31p 6250
13/02/2019 20.36p 20.42p 20.01p 20.35p 12077
12/02/2019 20.05p 20.33p 19.83p 20.26p 169052
11/02/2019 19.76p 20.09p 19.68p 19.88p 16552
08/02/2019 19.55p 19.55p 19.14p 19.38p 87529
07/02/2019 21.09p 21.18p 19.72p 19.77p 514887
06/02/2019 24.14p 24.47p 24.13p 24.21p 4741
05/02/2019 24.11p 24.20p 23.96p 24.15p 4796
04/02/2019 24.16p 24.24p 23.93p 23.97p 2618
01/02/2019 24.10p 24.48p 24.10p 24.22p 4519
31/01/2019 24.58p 24.87p 23.94p 24.05p 19084
30/01/2019 24.35p 24.51p 24.22p 24.36p 3483
29/01/2019 24.58p 24.58p 24.24p 24.45p 3497
28/01/2019 24.77p 24.79p 24.38p 24.55p 12815
25/01/2019 24.55p 24.85p 24.55p 24.77p 6927
24/01/2019 24.11p 24.33p 24.09p 24.24p 6665
23/01/2019 23.97p 24.57p 23.94p 24.17p 5177
22/01/2019 24.03p 24.18p 23.85p 24.14p 1593
21/01/2019 24.13p 24.39p 24.00p 24.08p 96464
18/01/2019 24.41p 24.64p 24.23p 24.31p 8515
17/01/2019 22.83p 24.22p 22.71p 24.11p 12075
16/01/2019 23.08p 23.08p 22.66p 22.78p 5268
15/01/2019 23.28p 23.42p 22.77p 23.09p 9519
14/01/2019 23.82p 24.00p 23.63p 23.77p 7190
11/01/2019 24.23p 24.23p 23.86p 23.86p 18614
10/01/2019 23.84p 24.09p 23.54p 24.08p 12355
09/01/2019 23.66p 24.17p 23.66p 24.01p 6355
08/01/2019 22.87p 23.76p 22.75p 23.58p 12330
07/01/2019 23.08p 23.19p 22.82p 22.92p 4580
04/01/2019 22.22p 22.94p 22.22p 22.94p 9905
03/01/2019 22.45p 22.50p 22.00p 22.08p 788
02/01/2019 22.54p 22.97p 22.32p 22.50p 3925
31/12/2018 22.44p 22.22p 22.22p 22.22p 0
28/12/2018 22.44p 22.71p 22.22p 22.22p 2824
27/12/2018 22.72p 23.02p 22.20p 22.22p 12049
24/12/2018 21.67p 22.43p 22.43p 22.43p 0
21/12/2018 21.67p 22.64p 21.67p 22.43p 125977
20/12/2018 21.69p 22.07p 21.59p 21.90p 264828
19/12/2018 21.84p 22.08p 21.53p 21.96p 21447
18/12/2018 21.31p 22.05p 21.31p 21.79p 22905
17/12/2018 21.03p 21.50p 21.00p 21.50p 34479
14/12/2018 22.27p 22.27p 21.01p 21.08p 156906
13/12/2018 22.75p 22.95p 22.58p 22.61p 6799
12/12/2018 22.58p 22.97p 22.24p 22.85p 55336
11/12/2018 22.38p 22.64p 22.21p 22.61p 13106
10/12/2018 22.17p 22.36p 21.95p 22.17p 8632
07/12/2018 22.45p 22.70p 22.27p 22.35p 10439
06/12/2018 23.25p 23.25p 22.39p 22.39p 107433
05/12/2018 23.00p 23.48p 22.88p 23.46p 30472

*Close Price adjusted for both dividends and splits