Gea Group Aktiengesellschaft (0MPJ) Share Price

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

Date Open High Low Close* Volume
22/07/2016 45.90p 46.27p 45.90p 46.04p 21020
21/07/2016 46.08p 46.19p 46.01p 46.19p 3975
20/07/2016 45.87p 46.39p 45.87p 46.13p 22726
19/07/2016 45.19p 45.68p 45.19p 45.60p 3532
18/07/2016 45.90p 45.90p 45.40p 45.40p 21330
15/07/2016 45.88p 46.01p 45.87p 45.87p 6527
14/07/2016 45.55p 46.09p 45.55p 45.88p 126706
13/07/2016 44.62p 45.51p 44.62p 45.51p 1359
12/07/2016 44.89p 45.00p 44.54p 44.59p 353303
11/07/2016 44.63p 45.11p 44.63p 44.90p 10836
08/07/2016 42.67p 44.23p 42.67p 44.09p 10038
07/07/2016 42.42p 43.12p 42.42p 42.74p 12141
06/07/2016 42.13p 42.28p 42.00p 42.08p 49120
05/07/2016 42.19p 42.37p 41.82p 42.06p 24695
04/07/2016 42.81p 42.81p 42.51p 42.51p 133167
01/07/2016 42.63p 43.15p 40.74p 43.15p 11757
30/06/2016 41.24p 42.28p 40.74p 42.26p 12761
29/06/2016 40.44p 41.39p 40.41p 41.10p 39868
28/06/2016 40.31p 40.56p 40.06p 40.28p 78185
27/06/2016 41.47p 41.47p 39.31p 39.34p 89220
24/06/2016 41.05p 42.35p 41.05p 42.35p 30721
23/06/2016 43.26p 43.88p 43.23p 43.59p 19605
22/06/2016 43.21p 43.38p 43.00p 43.22p 25306
21/06/2016 42.77p 43.05p 42.73p 42.78p 9073
20/06/2016 42.56p 42.60p 42.56p 42.60p 7850
17/06/2016 41.15p 41.72p 41.15p 41.72p 166221
16/06/2016 40.96p 41.03p 40.73p 40.81p 16050
15/06/2016 41.33p 41.41p 41.30p 41.36p 17982
14/06/2016 41.15p 41.15p 41.08p 41.15p 4777
13/06/2016 42.11p 42.24p 41.87p 42.04p 5115
10/06/2016 42.75p 42.75p 42.54p 42.54p 12682
09/06/2016 42.76p 42.97p 42.75p 42.94p 3682
08/06/2016 43.22p 43.29p 43.05p 43.17p 6178
07/06/2016 42.67p 43.00p 42.67p 42.78p 12180
06/06/2016 42.15p 42.25p 42.15p 42.17p 429
03/06/2016 41.98p 42.05p 41.94p 41.94p 27953
02/06/2016 41.56p 41.72p 41.56p 41.72p 7191
01/06/2016 41.63p 41.69p 41.56p 41.56p 6671
31/05/2016 41.17p 41.67p 41.17p 41.64p 94729
27/05/2016 41.13p 41.17p 41.06p 41.11p 22565
26/05/2016 41.28p 41.29p 41.12p 41.21p 21110
25/05/2016 41.62p 41.62p 41.37p 41.37p 1548
24/05/2016 40.87p 41.31p 40.87p 41.31p 1167
23/05/2016 41.09p 41.12p 41.01p 41.12p 2914
20/05/2016 41.62p 41.62p 41.23p 41.23p 5329
19/05/2016 40.98p 41.11p 40.79p 40.81p 981
18/05/2016 40.70p 41.20p 40.70p 40.90p 12709
17/05/2016 41.28p 41.28p 40.94p 40.94p 548
16/05/2016 40.91p 40.91p 40.84p 40.84p 0
13/05/2016 40.15p 41.03p 40.15p 40.84p 5965
12/05/2016 40.40p 40.87p 40.25p 40.38p 44012
11/05/2016 40.31p 40.37p 40.26p 40.26p 1211
10/05/2016 40.47p 40.72p 40.47p 40.72p 65756
09/05/2016 39.61p 39.97p 39.61p 39.81p 2490
06/05/2016 39.94p 40.45p 39.76p 40.33p 107761
05/05/2016 40.17p 40.42p 39.64p 40.32p 33071
04/05/2016 40.44p 40.44p 39.90p 40.42p 7079
03/05/2016 40.50p 40.58p 39.92p 40.53p 66437
29/04/2016 40.54p 40.57p 40.35p 40.47p 40913
28/04/2016 42.11p 42.12p 42.09p 41.97p 327
27/04/2016 42.11p 42.36p 41.67p 42.30p 10082
26/04/2016 42.47p 42.47p 41.66p 41.98p 2685
25/04/2016 42.47p 42.47p 42.28p 42.39p 8190
22/04/2016 42.36p 42.42p 42.29p 42.38p 3814
21/04/2016 42.02p 42.49p 42.02p 42.43p 5333
20/04/2016 42.73p 42.73p 41.85p 41.85p 55991
19/04/2016 41.67p 42.67p 41.67p 42.61p 6933
18/04/2016 41.30p 41.71p 41.07p 41.64p 23940
15/04/2016 41.83p 41.83p 40.93p 41.57p 22861
14/04/2016 42.12p 42.12p 41.37p 41.90p 38620
13/04/2016 41.83p 42.10p 41.83p 41.99p 24556
12/04/2016 40.78p 41.29p 40.45p 41.19p 26744
11/04/2016 41.87p 42.13p 41.74p 42.01p 429
08/04/2016 41.87p 42.26p 41.63p 42.20p 1925
07/04/2016 42.06p 42.06p 41.47p 41.60p 2077
06/04/2016 41.65p 42.02p 41.65p 41.81p 1143
05/04/2016 41.87p 41.87p 41.76p 41.78p 3894
04/04/2016 42.40p 42.57p 41.76p 42.33p 8125
01/04/2016 42.35p 42.56p 41.90p 42.40p 13275
31/03/2016 42.70p 43.47p 42.64p 42.64p 5082
30/03/2016 42.81p 43.28p 42.81p 43.40p 9402
29/03/2016 42.22p 42.22p 42.17p 42.17p 4511
24/03/2016 42.13p 42.13p 41.42p 41.87p 1161
23/03/2016 42.76p 43.60p 41.81p 42.28p 0
22/03/2016 41.65p 42.67p 41.65p 42.40p 22378
21/03/2016 42.25p 42.25p 41.35p 41.94p 195
18/03/2016 42.56p 42.56p 42.28p 42.56p 23091
17/03/2016 42.51p 42.54p 41.78p 42.38p 8479
16/03/2016 41.87p 41.87p 41.57p 41.78p 8062
15/03/2016 42.42p 42.42p 41.46p 41.47p 5845
14/03/2016 43.14p 43.28p 42.35p 43.24p 5756
11/03/2016 41.68p 42.56p 41.46p 42.35p 15829
10/03/2016 41.93p 42.10p 40.71p 40.84p 9188
09/03/2016 41.81p 41.81p 41.15p 41.63p 32467
08/03/2016 41.08p 41.28p 40.66p 41.24p 15551
07/03/2016 41.49p 41.63p 41.45p 41.44p 16610
04/03/2016 40.78p 41.59p 40.78p 41.51p 30850
03/03/2016 40.36p 40.36p 39.60p 40.34p 424
02/03/2016 41.22p 41.22p 39.97p 40.44p 1843
01/03/2016 40.92p 41.21p 40.73p 41.21p 6355
29/02/2016 39.76p 40.67p 39.76p 40.39p 5741
26/02/2016 40.09p 40.29p 40.09p 40.24p 9300
25/02/2016 39.64p 39.74p 39.59p 39.76p 390
24/02/2016 40.16p 40.16p 38.77p 39.23p 11409
23/02/2016 40.76p 41.08p 40.59p 40.62p 7070
22/02/2016 40.78p 41.19p 39.98p 41.04p 0
19/02/2016 40.35p 40.35p 39.47p 39.98p 87994
18/02/2016 40.35p 40.69p 40.26p 40.26p 23828
17/02/2016 39.65p 40.26p 39.33p 40.12p 27998
16/02/2016 40.06p 40.06p 38.75p 39.33p 9990
15/02/2016 39.33p 39.89p 39.33p 39.69p 7524
12/02/2016 37.83p 38.51p 37.53p 38.21p 2141
11/02/2016 37.65p 38.81p 37.27p 37.53p 46325
10/02/2016 38.85p 39.42p 38.59p 38.81p 5257
09/02/2016 39.12p 39.22p 38.33p 38.58p 10223
08/02/2016 40.54p 40.54p 38.96p 39.03p 3304
05/02/2016 41.18p 41.44p 39.88p 40.81p 17973
04/02/2016 40.09p 41.44p 40.09p 41.44p 139723
03/02/2016 37.81p 38.06p 37.69p 37.88p 22559
02/02/2016 38.00p 38.00p 37.20p 37.61p 1394
01/02/2016 39.00p 39.00p 38.26p 38.26p 5161
29/01/2016 38.43p 38.63p 38.19p 38.27p 27603
28/01/2016 38.04p 38.42p 37.23p 37.76p 12703
27/01/2016 38.02p 38.25p 38.02p 38.04p 649
26/01/2016 36.23p 37.69p 36.23p 37.58p 25734
25/01/2016 37.18p 37.38p 36.19p 36.76p 2718
22/01/2016 36.97p 37.53p 36.97p 37.38p 39667
21/01/2016 35.76p 36.12p 35.29p 35.89p 47731
20/01/2016 35.72p 35.72p 35.25p 35.29p 862
19/01/2016 35.78p 36.32p 35.77p 36.24p 7050
18/01/2016 35.27p 35.31p 34.78p 35.23p 1574
15/01/2016 36.03p 36.61p 34.34p 34.94p 0
14/01/2016 35.76p 36.31p 35.64p 36.31p 59156
13/01/2016 36.55p 36.55p 36.14p 36.20p 10108
12/01/2016 33.57p 36.74p 33.57p 36.13p 21016
11/01/2016 33.95p 33.95p 33.67p 33.83p 293
08/01/2016 34.47p 34.47p 33.92p 33.97p 8740
07/01/2016 33.85p 34.20p 33.73p 34.20p 4443
06/01/2016 35.10p 35.10p 34.54p 35.03p 8777
05/01/2016 36.25p 36.25p 35.19p 35.63p 15690
04/01/2016 35.72p 36.08p 35.39p 36.04p 43181
31/12/2015 37.40p 37.40p 37.40p 37.40p 0
30/12/2015 37.55p 37.55p 37.40p 37.40p 2675
29/12/2015 37.27p 37.80p 37.27p 37.65p 5842
24/12/2015 37.47p 37.47p 37.40p 37.47p 0
23/12/2015 37.41p 37.49p 36.92p 37.40p 6301
22/12/2015 36.95p 36.98p 36.28p 36.83p 4194
21/12/2015 37.29p 37.29p 36.92p 37.29p 7431
18/12/2015 37.54p 37.54p 36.58p 37.10p 4999
17/12/2015 38.85p 38.85p 37.24p 37.85p 1531
16/12/2015 37.29p 38.02p 37.29p 38.01p 2611
15/12/2015 36.37p 37.05p 36.37p 36.91p 4770
14/12/2015 36.77p 36.77p 35.47p 36.19p 682
11/12/2015 37.08p 37.08p 36.08p 36.57p 5142
10/12/2015 37.02p 37.86p 36.79p 37.42p 120312
09/12/2015 37.67p 37.86p 37.36p 37.86p 777
08/12/2015 37.90p 38.01p 37.01p 37.42p 31648
07/12/2015 37.62p 38.08p 37.62p 38.01p 11470
04/12/2015 36.88p 37.47p 36.77p 37.24p 4038
03/12/2015 38.24p 38.24p 37.26p 37.26p 8738
02/12/2015 38.59p 38.77p 37.47p 38.06p 2861
01/12/2015 39.42p 39.42p 38.71p 38.77p 3937
30/11/2015 38.20p 39.28p 38.17p 39.14p 17236
27/11/2015 38.17p 38.26p 38.15p 38.26p 335
26/11/2015 38.24p 38.53p 38.24p 38.49p 40777
25/11/2015 37.86p 38.26p 37.86p 38.25p 400
24/11/2015 38.19p 38.19p 37.83p 37.83p 28162
23/11/2015 38.19p 38.53p 38.19p 38.51p 836
20/11/2015 38.22p 38.31p 38.22p 38.31p 29
19/11/2015 38.31p 38.31p 37.92p 37.92p 7868
18/11/2015 38.13p 38.19p 38.13p 38.13p 793
17/11/2015 37.60p 38.44p 37.60p 38.33p 23427
16/11/2015 36.58p 37.07p 36.58p 37.07p 9571
13/11/2015 36.12p 36.51p 36.08p 36.08p 10375
12/11/2015 36.61p 36.69p 36.21p 36.43p 2035
11/11/2015 36.85p 36.90p 36.69p 36.63p 14329
10/11/2015 36.76p 36.97p 35.90p 36.38p 10534
09/11/2015 37.37p 37.37p 36.21p 36.97p 7414
06/11/2015 37.08p 37.45p 36.78p 37.28p 1561
05/11/2015 36.83p 37.03p 36.46p 37.03p 3727
04/11/2015 36.56p 36.82p 36.22p 36.74p 1147
03/11/2015 36.72p 36.78p 36.36p 36.37p 12361
02/11/2015 36.63p 36.80p 36.07p 36.67p 687
30/10/2015 36.60p 36.60p 35.90p 36.43p 55424
29/10/2015 35.98p 37.04p 35.73p 36.12p 71261
28/10/2015 34.83p 36.44p 34.83p 36.44p 44286
27/10/2015 35.81p 35.81p 35.35p 35.58p 41925
26/10/2015 35.88p 36.18p 35.64p 36.16p 3091
23/10/2015 35.51p 36.15p 35.51p 36.10p 43456
22/10/2015 34.22p 34.94p 34.22p 34.73p 6241
21/10/2015 33.60p 34.27p 33.60p 34.19p 34640
20/10/2015 34.54p 34.54p 33.62p 33.62p 8602
19/10/2015 34.92p 34.92p 34.58p 34.66p 23722
16/10/2015 36.06p 36.13p 34.63p 34.63p 353
15/10/2015 35.85p 36.06p 35.73p 36.02p 114
14/10/2015 35.96p 36.00p 35.78p 35.99p 5526
13/10/2015 36.62p 36.63p 36.28p 36.57p 4496
12/10/2015 37.79p 37.79p 36.22p 36.78p 14812
09/10/2015 37.20p 37.20p 36.34p 37.06p 308
08/10/2015 35.66p 36.97p 35.66p 36.93p 1952

*Close Price adjusted for both dividends and splits