Gea Group Aktiengesellschaft (0MPJ) Share Price

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

Date Open High Low Close* Volume
07/10/2015 35.33p 35.85p 35.21p 35.74p 19604
06/10/2015 35.03p 35.45p 34.98p 35.31p 6285
05/10/2015 34.85p 35.33p 34.74p 35.21p 25399
02/10/2015 33.58p 34.04p 33.28p 33.49p 11381
01/10/2015 33.97p 34.09p 31.25p 33.51p 2685
30/09/2015 33.51p 34.08p 32.21p 33.99p 11489
29/09/2015 31.77p 32.21p 31.67p 32.21p 6367
28/09/2015 32.19p 32.20p 31.64p 31.67p 17657
25/09/2015 32.01p 32.28p 31.25p 32.26p 14236
24/09/2015 32.21p 32.21p 31.25p 31.25p 9838
23/09/2015 32.06p 32.14p 31.92p 32.14p 2593
22/09/2015 33.38p 33.49p 31.67p 32.24p 21694
21/09/2015 33.35p 33.67p 32.90p 33.33p 63413
18/09/2015 34.10p 34.43p 33.34p 33.46p 71806
17/09/2015 34.36p 35.01p 34.03p 34.58p 0
16/09/2015 34.13p 34.47p 34.13p 34.24p 2018
15/09/2015 33.36p 33.84p 33.31p 33.69p 33947
14/09/2015 33.78p 33.78p 32.90p 33.42p 308
11/09/2015 34.21p 34.21p 33.55p 33.69p 12469
10/09/2015 34.31p 34.49p 34.10p 34.33p 37046
09/09/2015 34.78p 34.81p 34.05p 34.65p 12700
08/09/2015 34.14p 34.34p 33.76p 34.24p 1201
07/09/2015 34.36p 34.70p 33.81p 33.97p 0
04/09/2015 34.15p 34.15p 33.41p 33.97p 1162
03/09/2015 34.46p 34.97p 34.14p 35.06p 1677
02/09/2015 34.39p 34.39p 33.74p 34.14p 2255
01/09/2015 34.22p 34.78p 33.74p 34.10p 77286
28/08/2015 35.01p 35.03p 34.78p 34.78p 32263
27/08/2015 34.90p 35.22p 34.88p 35.12p 2184
26/08/2015 33.72p 34.80p 33.69p 34.35p 108834
25/08/2015 33.88p 34.57p 33.70p 34.40p 48349
24/08/2015 32.72p 33.33p 32.60p 33.44p 160611
21/08/2015 34.10p 34.28p 33.67p 34.17p 10516
20/08/2015 35.33p 35.43p 34.63p 34.63p 9735
19/08/2015 36.15p 36.78p 35.14p 35.73p 83259
18/08/2015 36.82p 37.25p 36.23p 36.78p 95792
17/08/2015 36.56p 36.56p 36.15p 36.29p 29108
14/08/2015 36.38p 36.48p 35.85p 32.35p 37992
13/08/2015 36.36p 36.52p 35.64p 32.35p 58813
12/08/2015 36.17p 36.17p 35.83p 32.35p 8481
11/08/2015 37.54p 37.55p 36.15p 32.35p 13046
10/08/2015 37.58p 37.80p 37.18p 32.35p 57425
07/08/2015 37.90p 38.08p 36.80p 32.35p 22939
06/08/2015 37.74p 37.92p 37.35p 32.35p 142
05/08/2015 38.02p 38.02p 36.94p 32.35p 43686
04/08/2015 37.95p 37.95p 37.85p 32.35p 2490
03/08/2015 38.26p 38.52p 38.22p 32.35p 38396
31/07/2015 37.62p 38.81p 37.60p 32.35p 99122
30/07/2015 37.90p 37.90p 37.65p 32.35p 4344
29/07/2015 38.79p 38.79p 37.55p 32.35p 24946
28/07/2015 38.20p 38.69p 37.99p 32.35p 2057
27/07/2015 39.03p 39.03p 37.90p 32.35p 1172
24/07/2015 39.69p 39.94p 38.91p 32.35p 2953
23/07/2015 39.74p 40.01p 39.14p 32.35p 5719
22/07/2015 39.85p 40.28p 39.08p 32.35p 14548
21/07/2015 41.47p 41.47p 39.56p 32.35p 560
20/07/2015 41.13p 41.45p 40.63p 32.35p 2018
17/07/2015 41.54p 41.62p 40.58p 32.35p 29041
16/07/2015 40.67p 41.29p 40.59p 32.35p 30421
15/07/2015 41.06p 41.06p 39.79p 32.35p 20350
14/07/2015 41.04p 41.14p 40.47p 32.35p 758
13/07/2015 40.83p 41.08p 40.78p 32.35p 25557
10/07/2015 40.35p 40.49p 39.88p 32.35p 39383
09/07/2015 39.15p 39.59p 39.00p 32.35p 393
08/07/2015 39.38p 39.39p 38.90p 32.35p 109600
07/07/2015 40.08p 40.08p 38.54p 32.35p 21621
06/07/2015 39.52p 39.83p 39.24p 32.35p 37727
03/07/2015 40.17p 40.17p 40.17p 32.35p 797
02/07/2015 40.47p 40.47p 40.15p 32.35p 16442
01/07/2015 40.38p 40.38p 40.33p 32.35p 917
30/06/2015 40.22p 40.38p 40.01p 32.35p 17272
29/06/2015 40.01p 40.77p 40.01p 32.35p 20674
26/06/2015 41.95p 41.95p 41.58p 32.35p 14514
25/06/2015 41.92p 42.12p 41.92p 32.35p 25510
24/06/2015 42.42p 42.42p 41.50p 32.35p 5308
23/06/2015 41.86p 42.26p 41.63p 32.35p 9238
22/06/2015 41.31p 41.38p 40.68p 32.35p 34029
19/06/2015 40.69p 40.83p 40.65p 32.35p 6974
18/06/2015 40.38p 40.63p 40.38p 32.35p 29789
17/06/2015 40.78p 40.81p 39.91p 32.35p 12787
16/06/2015 40.33p 40.76p 40.05p 32.35p 14626
15/06/2015 40.65p 40.65p 39.70p 32.35p 6771
12/06/2015 41.56p 42.40p 40.49p 32.35p 0
11/06/2015 41.81p 41.98p 41.08p 32.35p 14292
10/06/2015 41.44p 41.93p 41.44p 32.35p 34436
09/06/2015 41.58p 41.59p 41.19p 32.35p 7170
08/06/2015 42.45p 43.26p 41.28p 32.35p 0
05/06/2015 42.83p 42.83p 42.49p 32.35p 1073
04/06/2015 43.35p 43.35p 42.38p 32.35p 20275
03/06/2015 43.62p 43.62p 42.85p 32.35p 17242
02/06/2015 44.49p 44.49p 43.38p 32.35p 7328
01/06/2015 44.39p 44.44p 43.77p 32.35p 4839
29/05/2015 45.03p 45.03p 44.21p 32.35p 3610
28/05/2015 44.80p 44.97p 44.31p 32.35p 26072
27/05/2015 44.63p 44.93p 44.26p 32.35p 1049
26/05/2015 44.72p 44.72p 43.49p 32.35p 2351
22/05/2015 44.33p 44.63p 44.20p 32.35p 15174
21/05/2015 44.33p 44.33p 44.15p 32.35p 717
20/05/2015 43.60p 44.01p 43.35p 32.35p 7508
19/05/2015 43.40p 43.60p 42.91p 32.35p 1965
18/05/2015 42.76p 42.76p 41.97p 32.35p 14035
15/05/2015 44.04p 44.04p 43.17p 32.35p 19803
14/05/2015 43.20p 43.97p 43.20p 32.35p 3605
13/05/2015 43.68p 44.06p 43.44p 32.35p 14113
12/05/2015 44.67p 44.67p 43.17p 32.35p 30167
11/05/2015 44.23p 44.92p 44.23p 32.35p 4335
08/05/2015 43.64p 43.81p 43.03p 32.35p 12724
07/05/2015 42.17p 43.10p 41.75p 32.35p 64222
06/05/2015 43.06p 43.06p 41.93p 32.35p 34924
05/05/2015 43.65p 44.06p 42.26p 32.35p 3129
01/05/2015 43.17p 43.17p 43.17p 32.35p 0
30/04/2015 42.52p 43.19p 42.52p 32.35p 114618
29/04/2015 43.88p 44.11p 42.81p 32.35p 22285
28/04/2015 44.63p 44.63p 44.03p 32.35p 46327
27/04/2015 43.96p 44.82p 43.96p 32.35p 9350
24/04/2015 44.33p 44.39p 43.58p 32.35p 2110
23/04/2015 45.18p 45.18p 43.86p 32.35p 125814
22/04/2015 45.93p 45.93p 44.42p 32.35p 618
21/04/2015 45.74p 45.74p 45.46p 32.35p 746
20/04/2015 44.51p 45.09p 44.51p 32.35p 8740
17/04/2015 45.08p 45.16p 44.10p 32.35p 16665
16/04/2015 47.10p 47.22p 45.71p 32.35p 3835
15/04/2015 46.64p 46.69p 45.89p 32.35p 31338
14/04/2015 46.72p 46.72p 45.86p 32.35p 23394
13/04/2015 46.58p 46.79p 46.08p 32.35p 2700
10/04/2015 46.23p 46.81p 46.06p 32.35p 4137
09/04/2015 45.96p 46.06p 45.36p 32.35p 538
08/04/2015 45.72p 45.72p 44.97p 32.35p 1549
07/04/2015 45.49p 45.64p 45.49p 32.35p 7263
02/04/2015 45.30p 45.43p 44.69p 32.35p 6791
01/04/2015 44.88p 45.42p 44.48p 32.35p 51766
31/03/2015 45.47p 45.47p 44.85p 32.35p 25076
30/03/2015 44.76p 45.28p 44.67p 32.35p 5639
27/03/2015 45.07p 45.07p 44.66p 32.35p 10379
26/03/2015 44.78p 44.90p 44.01p 32.35p 5451
25/03/2015 45.23p 45.40p 44.72p 32.35p 718
24/03/2015 45.03p 45.28p 44.92p 32.35p 20605
23/03/2015 45.15p 45.15p 44.34p 32.35p 1134
20/03/2015 44.87p 45.38p 44.69p 32.35p 12120
19/03/2015 44.96p 44.96p 44.69p 32.35p 7268
18/03/2015 44.76p 44.92p 44.23p 32.35p 7125
17/03/2015 45.15p 45.15p 44.54p 32.35p 8674
16/03/2015 44.76p 45.34p 44.55p 32.35p 696
13/03/2015 43.92p 44.80p 43.92p 32.35p 18340
12/03/2015 43.85p 43.86p 43.75p 32.35p 11793
11/03/2015 42.65p 43.71p 42.65p 32.35p 40098
10/03/2015 42.68p 42.71p 41.85p 32.35p 3371
09/03/2015 43.10p 43.10p 42.52p 32.35p 4523
06/03/2015 43.33p 43.58p 43.32p 32.35p 35152
05/03/2015 43.24p 43.25p 42.61p 32.35p 2636
04/03/2015 42.38p 42.70p 42.06p 32.35p 5847
03/03/2015 43.52p 43.52p 42.72p 32.35p 3610
02/03/2015 44.11p 44.11p 42.92p 32.35p 1974
27/02/2015 44.35p 44.41p 44.20p 32.35p 3841
26/02/2015 43.42p 44.31p 43.42p 32.35p 368
25/02/2015 43.35p 43.38p 43.23p 32.35p 1752
24/02/2015 43.38p 43.38p 43.35p 32.35p 1528
23/02/2015 43.08p 43.27p 42.57p 32.35p 12514
20/02/2015 43.17p 43.17p 42.70p 32.35p 9928
19/02/2015 42.53p 43.28p 42.42p 32.35p 26614
18/02/2015 42.22p 42.70p 42.03p 32.35p 11903
17/02/2015 41.51p 41.67p 41.42p 32.35p 1809
16/02/2015 41.81p 41.81p 41.49p 32.35p 880
13/02/2015 41.74p 41.85p 41.74p 32.35p 895
12/02/2015 41.53p 42.07p 41.28p 32.35p 13104
11/02/2015 41.60p 41.65p 40.76p 32.35p 20902
10/02/2015 41.14p 41.37p 41.14p 32.35p 4672
09/02/2015 40.67p 40.96p 40.53p 32.35p 11677
06/02/2015 41.90p 41.90p 41.70p 32.35p 122
05/02/2015 41.54p 41.97p 41.01p 32.35p 6246
04/02/2015 40.81p 41.37p 39.79p 32.35p 64098
03/02/2015 40.74p 40.74p 39.93p 32.35p 24010
02/02/2015 40.55p 40.55p 40.22p 32.35p 1448
30/01/2015 40.46p 40.46p 39.69p 32.35p 710
29/01/2015 39.35p 40.19p 39.24p 32.35p 44825
28/01/2015 40.65p 41.26p 40.03p 32.35p 0
27/01/2015 40.58p 40.58p 40.01p 32.35p 23455
26/01/2015 38.88p 40.45p 38.88p 32.35p 42053
23/01/2015 38.61p 39.14p 38.59p 32.35p 5995
22/01/2015 37.20p 38.24p 37.20p 32.35p 10429
21/01/2015 37.08p 37.53p 36.96p 32.35p 15323
20/01/2015 36.78p 37.15p 36.58p 32.35p 3674
19/01/2015 36.41p 36.64p 36.08p 32.35p 5681
16/01/2015 36.21p 36.64p 36.21p 32.35p 46621
15/01/2015 35.90p 36.38p 35.90p 32.35p 50
14/01/2015 35.28p 35.86p 34.99p 32.35p 93713
13/01/2015 36.31p 36.33p 36.27p 32.35p 2048
12/01/2015 36.12p 36.46p 35.83p 32.35p 8875
09/01/2015 36.13p 36.34p 35.94p 32.35p 246
08/01/2015 35.55p 36.32p 35.42p 32.35p 19999
07/01/2015 35.47p 35.47p 34.62p 32.35p 1715
06/01/2015 35.98p 35.98p 34.85p 32.35p 2479
05/01/2015 36.60p 36.65p 35.24p 32.35p 21286
02/01/2015 36.90p 36.90p 35.78p 32.35p 605
31/12/2014 36.60p 36.60p 36.60p 32.35p 0
30/12/2014 36.63p 36.63p 36.60p 32.35p 250
29/12/2014 36.83p 36.95p 36.36p 32.35p 2065
24/12/2014 36.75p 36.75p 36.75p 32.35p 0
23/12/2014 37.05p 37.05p 36.75p 32.35p 281
22/12/2014 36.64p 36.90p 36.29p 32.35p 2946

*Close Price adjusted for both dividends and splits