Gea Group Aktiengesellschaft (0MPJ) Share Price

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

Date Open High Low Close* Volume
24/05/2013 28.63p 28.63p 28.46p 28.46p 1182
23/05/2013 28.23p 28.45p 27.61p 28.28p 3356
22/05/2013 29.02p 29.11p 28.74p 29.10p 31008
21/05/2013 28.41p 28.89p 28.41p 28.89p 231
20/05/2013 27.95p 28.23p 27.95p 28.21p 3261
17/05/2013 27.61p 27.83p 27.61p 27.80p 0
16/05/2013 27.75p 27.83p 27.75p 27.80p 168
15/05/2013 27.59p 27.83p 27.59p 27.81p 1265
14/05/2013 27.35p 27.56p 27.35p 27.53p 1798
13/05/2013 26.83p 27.35p 26.83p 27.33p 9636
10/05/2013 27.07p 27.07p 26.81p 26.81p 162
09/05/2013 26.01p 26.96p 26.01p 26.96p 2833
08/05/2013 25.67p 26.01p 25.67p 25.89p 2451
07/05/2013 26.42p 26.50p 26.20p 26.27p 4831
03/05/2013 25.58p 26.14p 25.58p 26.14p 17799
02/05/2013 25.53p 25.55p 25.40p 25.55p 3737
01/05/2013 25.55p 25.72p 25.41p 25.63p 0
30/04/2013 25.55p 25.72p 25.41p 25.67p 6252
29/04/2013 25.67p 25.67p 25.44p 25.55p 2213
26/04/2013 25.78p 25.78p 25.62p 25.64p 1607
25/04/2013 25.91p 25.92p 25.83p 25.84p 17582
24/04/2013 25.88p 26.03p 25.88p 25.92p 1323
23/04/2013 25.45p 25.81p 25.45p 25.73p 7572
22/04/2013 25.16p 25.42p 25.16p 25.42p 265
19/04/2013 24.95p 24.95p 24.82p 24.82p 2340
18/04/2013 25.01p 25.52p 25.01p 25.52p 1040
17/04/2013 24.86p 24.86p 24.67p 24.67p 11113
16/04/2013 25.35p 25.35p 25.27p 25.29p 28309
15/04/2013 26.02p 26.02p 25.35p 25.59p 47
12/04/2013 26.18p 26.18p 26.08p 26.10p 2236
11/04/2013 26.28p 26.60p 26.28p 26.45p 2104
10/04/2013 25.76p 26.00p 25.76p 26.00p 456
09/04/2013 25.26p 25.54p 25.26p 25.54p 973
08/04/2013 25.71p 25.71p 25.28p 25.28p 15252
05/04/2013 26.30p 26.30p 25.48p 25.50p 10016
04/04/2013 26.72p 26.72p 26.17p 26.18p 1876
03/04/2013 26.56p 26.74p 26.56p 26.74p 12444
02/04/2013 26.41p 26.70p 26.41p 26.70p 3948
28/03/2013 25.75p 25.75p 25.73p 25.73p 35
27/03/2013 26.33p 26.33p 25.47p 25.70p 0
26/03/2013 25.47p 26.32p 25.47p 26.32p 392
25/03/2013 25.88p 26.00p 25.40p 25.40p 737
22/03/2013 25.72p 25.85p 25.61p 25.61p 4416
21/03/2013 26.27p 26.27p 25.85p 25.96p 55510
20/03/2013 26.63p 26.78p 26.24p 26.29p 0
19/03/2013 26.76p 26.78p 26.24p 26.34p 460
18/03/2013 26.67p 26.78p 26.67p 26.70p 11330
15/03/2013 26.73p 26.88p 26.66p 26.88p 1454
14/03/2013 26.64p 26.65p 26.58p 26.65p 6505
13/03/2013 26.55p 26.55p 26.47p 26.55p 0
12/03/2013 26.49p 26.50p 26.49p 26.49p 741
11/03/2013 26.40p 26.53p 26.35p 26.53p 597
08/03/2013 27.21p 27.21p 26.71p 26.71p 2567
07/03/2013 27.23p 27.32p 27.23p 27.23p 1403
06/03/2013 27.18p 27.43p 27.18p 27.19p 2725
05/03/2013 27.05p 27.20p 26.93p 27.08p 8421
04/03/2013 26.78p 27.23p 26.78p 26.78p 0
01/03/2013 27.23p 27.23p 27.07p 27.19p 5612
28/02/2013 26.87p 27.28p 26.87p 27.17p 7075
27/02/2013 26.74p 26.74p 26.30p 26.54p 44896
26/02/2013 26.76p 26.76p 26.58p 26.58p 47376
25/02/2013 27.39p 27.39p 27.20p 27.25p 1537
22/02/2013 27.07p 27.23p 27.07p 27.23p 600
21/02/2013 26.77p 26.94p 26.73p 26.92p 2347
20/02/2013 27.01p 27.33p 26.92p 26.92p 1022
19/02/2013 26.25p 27.08p 26.25p 27.08p 25
18/02/2013 26.41p 26.41p 26.12p 26.12p 37556
15/02/2013 26.29p 26.55p 26.29p 26.43p 474
14/02/2013 26.49p 26.49p 26.40p 26.46p 332
13/02/2013 26.28p 26.57p 26.28p 26.51p 504
12/02/2013 26.39p 26.39p 26.25p 26.27p 20542
11/02/2013 26.53p 26.55p 26.28p 26.42p 4056
08/02/2013 26.32p 26.58p 26.32p 26.58p 9106
07/02/2013 25.75p 26.11p 25.75p 26.06p 12998
06/02/2013 25.61p 25.61p 25.50p 25.53p 7320
05/02/2013 26.70p 26.88p 26.45p 26.80p 1255
04/02/2013 26.78p 26.96p 26.64p 26.64p 2360
01/02/2013 26.73p 27.03p 26.58p 26.69p 0
31/01/2013 27.03p 27.03p 26.70p 26.81p 504
30/01/2013 27.25p 27.25p 26.93p 26.93p 768
29/01/2013 27.60p 28.08p 27.35p 27.35p 0
28/01/2013 28.08p 28.08p 27.46p 27.46p 20033
25/01/2013 27.22p 27.72p 27.22p 27.70p 294
24/01/2013 26.70p 27.02p 26.70p 27.02p 19934
23/01/2013 26.51p 26.80p 26.51p 26.80p 36808
22/01/2013 26.67p 26.67p 26.50p 26.51p 32000
21/01/2013 26.60p 26.60p 26.48p 26.58p 1460
18/01/2013 26.52p 26.52p 26.08p 26.52p 0
17/01/2013 26.17p 26.32p 26.08p 26.32p 346008
16/01/2013 26.18p 26.25p 26.18p 26.20p 1258
15/01/2013 25.90p 26.20p 25.90p 26.20p 3475
14/01/2013 25.99p 26.12p 25.95p 25.95p 689
11/01/2013 25.96p 25.96p 25.82p 25.82p 10000
10/01/2013 25.82p 26.06p 25.79p 25.79p 10916
09/01/2013 25.82p 25.96p 25.53p 25.82p 0
08/01/2013 25.78p 25.78p 25.53p 25.55p 765
07/01/2013 25.83p 25.84p 25.81p 25.83p 18947
04/01/2013 25.52p 25.89p 25.52p 25.72p 897
03/01/2013 25.39p 25.53p 25.39p 25.39p 958
02/01/2013 24.90p 25.46p 24.90p 25.43p 6954
31/12/2012 24.47p 24.47p 24.42p 24.42p 187
28/12/2012 24.55p 24.55p 24.42p 24.42p 1097
27/12/2012 24.66p 24.79p 24.64p 24.79p 833
24/12/2012 24.66p 24.66p 24.51p 24.51p 0
21/12/2012 24.66p 24.66p 24.51p 24.51p 4327
20/12/2012 24.56p 24.74p 24.56p 24.72p 1150
19/12/2012 24.85p 24.85p 24.56p 24.56p 1928
18/12/2012 25.09p 25.09p 24.80p 24.94p 13148
17/12/2012 25.03p 25.03p 24.88p 24.88p 30396
14/12/2012 25.08p 25.10p 24.75p 25.08p 0
13/12/2012 25.10p 25.10p 24.75p 24.81p 90
12/12/2012 25.24p 25.24p 24.84p 25.10p 0
11/12/2012 25.12p 25.12p 24.84p 25.12p 0
10/12/2012 24.90p 24.90p 24.84p 24.90p 35055
07/12/2012 25.00p 25.00p 24.93p 25.00p 164
06/12/2012 24.94p 25.17p 24.94p 24.96p 2750
05/12/2012 25.07p 25.07p 24.78p 24.78p 19871
04/12/2012 24.89p 25.01p 24.86p 25.01p 3346
03/12/2012 25.20p 25.20p 24.89p 24.89p 24346
30/11/2012 25.06p 25.27p 25.05p 25.18p 834
29/11/2012 24.95p 25.19p 24.63p 24.92p 0
28/11/2012 24.78p 24.94p 24.63p 24.80p 0
27/11/2012 24.76p 24.94p 24.76p 24.94p 1220
26/11/2012 24.46p 24.61p 24.46p 24.57p 11409
23/11/2012 24.51p 24.78p 23.93p 24.65p 0
22/11/2012 24.46p 24.46p 23.93p 24.45p 0
21/11/2012 23.93p 24.34p 23.93p 24.31p 24899
20/11/2012 23.98p 24.00p 23.90p 23.99p 12494
19/11/2012 23.37p 23.76p 23.37p 23.76p 4462
16/11/2012 23.27p 23.27p 23.09p 23.26p 4644
15/11/2012 23.03p 23.32p 23.03p 23.20p 28249
14/11/2012 23.12p 23.22p 23.12p 23.15p 2100
13/11/2012 23.55p 24.01p 23.30p 23.31p 0
12/11/2012 23.88p 24.01p 23.77p 23.77p 0
09/11/2012 24.01p 24.01p 23.88p 23.98p 6573
08/11/2012 24.57p 24.57p 23.95p 23.95p 19943
07/11/2012 25.08p 25.08p 24.37p 24.37p 100

*Close Price adjusted for both dividends and splits