Gea Group Aktiengesellschaft (0MPJ) Share Price

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

Date Open High Low Close* Volume
20/02/2018 38.63p 38.81p 38.27p 38.53p 24889
19/02/2018 38.53p 38.82p 38.50p 38.56p 90461
16/02/2018 38.39p 38.56p 38.38p 38.53p 24402
15/02/2018 37.90p 38.41p 37.90p 38.36p 41846
14/02/2018 37.00p 37.76p 36.99p 37.76p 76442
13/02/2018 37.10p 37.10p 36.81p 36.81p 38642
12/02/2018 36.92p 37.21p 36.92p 37.08p 51750
09/02/2018 36.84p 37.09p 36.63p 36.63p 25
08/02/2018 37.67p 37.67p 36.88p 36.88p 1641
07/02/2018 37.36p 37.85p 37.24p 37.85p 40477
06/02/2018 37.60p 37.97p 37.13p 37.58p 7069
05/02/2018 38.92p 38.92p 38.25p 38.36p 1351
02/02/2018 40.06p 40.06p 39.13p 39.19p 8567
01/02/2018 40.10p 40.24p 39.88p 39.88p 44942
31/01/2018 39.78p 40.26p 39.78p 40.01p 157991
30/01/2018 39.87p 40.33p 39.65p 39.70p 3366
29/01/2018 39.92p 40.40p 39.92p 40.03p 10971
26/01/2018 40.54p 40.72p 40.27p 40.53p 8247
25/01/2018 40.65p 40.72p 40.13p 40.72p 38075
24/01/2018 39.67p 41.29p 39.67p 40.89p 80720
23/01/2018 38.04p 39.38p 38.04p 39.35p 140262
22/01/2018 39.96p 40.00p 39.90p 39.94p 10667
19/01/2018 39.66p 39.99p 39.66p 39.94p 24
18/01/2018 39.79p 39.87p 39.60p 39.72p 834
17/01/2018 39.97p 39.97p 39.67p 39.67p 269
16/01/2018 39.94p 40.25p 39.94p 40.06p 4509
15/01/2018 40.08p 40.08p 39.84p 39.84p 20557
12/01/2018 40.66p 40.66p 39.97p 39.97p 6214
11/01/2018 40.56p 40.56p 40.51p 40.51p 16208
10/01/2018 41.03p 41.03p 40.50p 40.51p 1285
09/01/2018 41.07p 41.69p 40.97p 40.97p 14788
08/01/2018 41.12p 41.23p 40.49p 40.49p 19780
05/01/2018 40.98p 41.04p 40.89p 40.92p 3662
04/01/2018 40.32p 41.06p 40.14p 41.06p 63480
03/01/2018 39.86p 40.36p 39.86p 40.30p 26494
02/01/2018 40.04p 40.11p 39.73p 39.85p 41346
29/12/2017 39.85p 39.89p 39.69p 39.89p 1571
28/12/2017 39.90p 40.08p 39.56p 39.90p 6662
27/12/2017 39.62p 39.92p 39.36p 39.79p 23765
22/12/2017 39.28p 39.87p 39.28p 39.81p 2851
21/12/2017 39.66p 39.66p 39.19p 39.53p 108324
20/12/2017 39.93p 40.02p 39.38p 39.56p 162434
19/12/2017 40.47p 40.64p 39.95p 40.08p 64425
18/12/2017 40.08p 40.82p 40.08p 40.48p 51360
15/12/2017 39.42p 39.99p 39.33p 39.76p 113946
14/12/2017 39.90p 39.90p 39.46p 39.59p 106884
13/12/2017 40.06p 40.06p 39.74p 40.04p 28404
12/12/2017 39.89p 40.01p 39.58p 39.89p 29242
11/12/2017 39.97p 39.97p 39.48p 39.70p 28321
08/12/2017 40.15p 40.18p 39.83p 39.90p 26908
07/12/2017 40.65p 40.76p 40.17p 40.22p 81094
06/12/2017 40.58p 40.87p 40.45p 40.57p 12301
05/12/2017 41.58p 41.72p 40.71p 41.02p 42492
04/12/2017 41.09p 41.76p 41.02p 41.76p 18930
01/12/2017 40.69p 41.19p 40.24p 40.63p 18290
30/11/2017 40.26p 40.67p 40.10p 40.57p 26591
29/11/2017 40.19p 40.83p 40.19p 40.44p 71579
28/11/2017 39.90p 39.97p 39.61p 39.83p 45866
27/11/2017 39.88p 40.09p 39.71p 39.88p 19288
24/11/2017 40.13p 40.25p 39.77p 39.94p 111608
23/11/2017 39.82p 40.19p 39.79p 40.10p 106458
22/11/2017 41.05p 41.05p 40.31p 40.31p 43278
21/11/2017 40.37p 41.15p 40.37p 41.15p 139796
20/11/2017 39.79p 40.52p 39.53p 40.36p 27051
17/11/2017 40.02p 40.21p 39.84p 39.84p 48991
16/11/2017 39.44p 40.01p 39.44p 39.83p 113966
15/11/2017 39.48p 39.63p 39.22p 39.39p 12766
14/11/2017 40.24p 40.24p 39.68p 39.76p 4767
13/11/2017 40.53p 40.53p 39.90p 40.08p 36749
10/11/2017 40.59p 41.09p 40.29p 40.96p 74764
09/11/2017 40.87p 41.06p 40.34p 40.47p 125310
08/11/2017 41.71p 41.97p 41.07p 41.29p 36613
07/11/2017 41.63p 41.85p 41.51p 41.83p 39232
06/11/2017 41.42p 41.66p 40.94p 41.56p 64517
03/11/2017 41.24p 42.69p 41.24p 41.97p 153273
02/11/2017 41.17p 41.44p 41.17p 41.21p 26148
01/11/2017 41.78p 42.11p 41.26p 41.30p 62876
31/10/2017 41.89p 41.40p 41.27p 41.39p 1204
30/10/2017 41.89p 41.89p 41.10p 41.39p 18568
27/10/2017 41.67p 42.04p 41.67p 41.88p 33187
26/10/2017 40.17p 41.68p 40.17p 41.53p 60503
25/10/2017 39.58p 40.38p 39.44p 40.13p 5875
24/10/2017 40.63p 40.63p 39.76p 39.87p 21951
23/10/2017 40.55p 40.90p 40.53p 40.76p 29285
20/10/2017 40.49p 40.58p 40.38p 40.56p 23425
19/10/2017 40.37p 40.47p 39.76p 39.88p 77380
18/10/2017 40.13p 40.53p 40.08p 40.24p 70004
17/10/2017 40.56p 40.56p 40.15p 40.31p 18623
16/10/2017 40.28p 40.76p 40.26p 40.56p 27816
13/10/2017 40.60p 41.06p 39.54p 40.24p 12629
12/10/2017 40.28p 40.87p 39.97p 40.39p 55736
11/10/2017 40.13p 41.51p 37.56p 39.98p 235143
10/10/2017 38.13p 38.63p 37.56p 37.56p 16872
09/10/2017 38.22p 38.76p 38.02p 38.02p 22038
06/10/2017 39.06p 39.54p 38.26p 38.26p 61565
05/10/2017 38.79p 39.38p 38.79p 38.96p 26229
04/10/2017 39.14p 39.69p 38.30p 38.85p 88915
03/10/2017 38.53p 39.11p 39.11p 39.11p 0
02/10/2017 38.53p 39.11p 38.25p 39.11p 31378
29/09/2017 38.03p 38.60p 37.87p 38.25p 17179
28/09/2017 37.59p 38.22p 37.46p 38.03p 23112
27/09/2017 37.16p 37.67p 37.10p 37.46p 321947
26/09/2017 37.38p 37.95p 37.15p 37.15p 128351
25/09/2017 37.47p 38.02p 37.42p 37.53p 7760
22/09/2017 37.85p 38.42p 37.22p 37.42p 67059
21/09/2017 37.85p 38.33p 37.28p 37.81p 1220265
20/09/2017 37.51p 38.03p 37.19p 37.77p 30892
19/09/2017 37.74p 38.24p 36.92p 37.47p 10127
18/09/2017 37.97p 38.44p 37.69p 37.76p 28689
15/09/2017 37.90p 38.41p 37.66p 37.69p 170128
14/09/2017 37.81p 38.41p 37.81p 37.81p 84528
13/09/2017 37.79p 38.35p 37.63p 37.83p 15196
12/09/2017 37.44p 37.99p 37.33p 37.72p 13609
11/09/2017 37.10p 37.57p 36.99p 37.33p 20405
08/09/2017 36.79p 37.35p 36.74p 36.99p 9652
07/09/2017 37.24p 37.63p 36.77p 36.94p 34998
06/09/2017 37.04p 37.64p 36.60p 36.99p 17358
05/09/2017 37.10p 37.59p 36.61p 37.17p 41229
04/09/2017 36.92p 37.49p 36.51p 37.12p 10170
01/09/2017 36.94p 37.50p 36.94p 37.18p 9153
31/08/2017 37.19p 37.60p 36.96p 36.96p 17799
30/08/2017 37.21p 37.59p 36.97p 36.97p 4607
29/08/2017 37.24p 38.00p 37.03p 37.03p 5262
25/08/2017 37.85p 37.89p 37.85p 37.85p 102052
24/08/2017 38.13p 38.66p 37.26p 37.89p 88227
23/08/2017 38.37p 38.51p 38.14p 38.14p 29506
22/08/2017 37.95p 38.51p 37.71p 38.51p 12791
21/08/2017 37.96p 38.56p 37.69p 37.71p 18775
18/08/2017 37.95p 38.60p 37.95p 37.95p 76997
17/08/2017 38.33p 38.92p 38.13p 38.17p 232688
16/08/2017 37.85p 38.43p 37.85p 38.43p 41982
15/08/2017 37.96p 38.47p 37.31p 37.88p 39726
14/08/2017 37.79p 38.21p 37.63p 37.86p 330548
11/08/2017 37.40p 38.03p 37.24p 37.63p 99749
10/08/2017 37.91p 38.44p 36.99p 37.49p 71572
09/08/2017 38.10p 38.69p 37.80p 37.99p 53391
08/08/2017 38.07p 38.54p 37.78p 38.17p 50175
07/08/2017 37.89p 38.28p 37.65p 38.03p 91963
04/08/2017 36.49p 37.67p 34.65p 37.65p 157876
03/08/2017 34.42p 34.92p 34.42p 34.65p 70175
02/08/2017 34.42p 34.88p 34.42p 34.46p 25034
01/08/2017 34.13p 34.73p 34.13p 34.48p 57612
31/07/2017 34.98p 35.49p 34.54p 34.54p 159205
28/07/2017 35.11p 35.63p 34.99p 34.99p 107313
27/07/2017 35.58p 36.22p 35.10p 35.10p 203291
26/07/2017 35.41p 36.08p 35.13p 35.92p 125184
25/07/2017 35.31p 35.79p 35.31p 35.36p 64210
24/07/2017 35.55p 36.03p 34.78p 35.33p 154538
21/07/2017 35.39p 36.01p 35.39p 35.64p 123354
20/07/2017 36.03p 36.47p 35.24p 35.40p 220599
19/07/2017 35.84p 36.40p 35.60p 35.79p 109934
18/07/2017 36.22p 36.92p 35.42p 35.99p 249355
17/07/2017 36.83p 38.82p 36.23p 36.58p 219422
14/07/2017 38.45p 39.03p 38.45p 38.82p 388909
13/07/2017 38.40p 38.98p 37.93p 38.51p 177360
12/07/2017 38.33p 38.83p 38.08p 38.55p 264458
11/07/2017 38.03p 38.51p 38.03p 38.19p 321611
10/07/2017 37.83p 38.24p 37.58p 38.06p 200034
07/07/2017 37.21p 37.72p 37.21p 37.66p 352454
06/07/2017 37.53p 38.04p 37.10p 37.28p 241778
05/07/2017 36.58p 37.62p 36.58p 37.62p 302921
04/07/2017 36.63p 37.17p 36.42p 36.61p 167894
03/07/2017 35.97p 36.75p 35.88p 36.75p 43210
30/06/2017 36.32p 36.79p 35.88p 35.88p 175914
29/06/2017 37.26p 37.69p 35.69p 36.22p 29998
28/06/2017 36.87p 37.47p 36.87p 37.22p 12644
27/06/2017 37.24p 37.79p 36.51p 36.88p 36481
26/06/2017 36.88p 37.34p 36.87p 37.21p 188009
23/06/2017 36.75p 37.26p 36.27p 36.87p 37053
22/06/2017 37.13p 37.69p 36.72p 36.72p 0
21/06/2017 36.72p 37.26p 36.72p 37.13p 0
20/06/2017 37.53p 38.05p 36.21p 36.75p 0
19/06/2017 37.71p 38.15p 36.93p 37.47p 0
16/06/2017 37.13p 37.67p 37.08p 37.49p 53776
15/06/2017 37.19p 37.25p 36.90p 36.97p 43502
14/06/2017 36.97p 37.46p 36.97p 37.27p 168923
13/06/2017 36.94p 37.01p 36.72p 36.87p 14589
12/06/2017 37.06p 37.11p 36.76p 36.83p 52023
09/06/2017 36.92p 37.34p 36.92p 37.24p 9576
08/06/2017 36.87p 37.04p 36.76p 36.87p 154436
07/06/2017 36.17p 36.94p 36.17p 36.79p 153972
06/06/2017 37.31p 37.31p 36.10p 36.11p 26843
05/06/2017 37.19p 37.48p 37.48p 37.48p 0
02/06/2017 37.19p 37.71p 37.19p 37.48p 22810
01/06/2017 36.59p 37.01p 36.38p 36.84p 30115
31/05/2017 36.63p 37.06p 36.56p 36.87p 112061
30/05/2017 36.83p 36.99p 36.58p 36.65p 152893
26/05/2017 36.96p 37.13p 36.78p 36.94p 130897
25/05/2017 36.94p 37.10p 36.74p 37.10p 38251
24/05/2017 36.63p 36.78p 36.37p 36.56p 152029
23/05/2017 36.14p 36.70p 36.14p 36.65p 11678
22/05/2017 36.99p 36.99p 36.17p 36.24p 37725
19/05/2017 35.49p 36.85p 35.49p 36.71p 567396
18/05/2017 35.63p 35.81p 34.88p 35.41p 105721
17/05/2017 36.95p 36.98p 35.48p 35.54p 121010
16/05/2017 37.18p 37.68p 36.92p 37.26p 23342
15/05/2017 37.35p 37.49p 36.88p 37.26p 60391
12/05/2017 37.62p 38.69p 37.13p 37.28p 29753
11/05/2017 37.50p 37.50p 36.99p 37.15p 162625
10/05/2017 39.51p 39.54p 37.29p 37.47p 101898

*Close Price adjusted for both dividends and splits