Gea Group Aktiengesellschaft (0MPJ) Share Price

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

Date Open High Low Close* Volume
04/12/2018 24.48p 24.48p 23.39p 23.41p 11270
03/12/2018 24.06p 24.71p 24.06p 24.58p 147418
30/11/2018 24.17p 24.17p 22.84p 23.66p 35551
29/11/2018 23.21p 24.08p 23.21p 24.08p 1728
28/11/2018 23.84p 23.87p 23.01p 23.01p 10539
27/11/2018 24.02p 24.57p 23.73p 23.83p 28333
26/11/2018 23.67p 24.03p 23.57p 23.99p 3421
23/11/2018 23.83p 24.52p 21.73p 23.42p 79707
22/11/2018 26.63p 26.63p 26.01p 26.06p 83591
21/11/2018 26.44p 26.79p 26.12p 26.72p 96836
20/11/2018 25.73p 26.40p 25.72p 26.22p 83980
19/11/2018 26.56p 26.76p 25.86p 25.98p 86125
16/11/2018 26.17p 26.87p 25.91p 26.30p 83417
15/11/2018 26.37p 26.73p 25.92p 25.97p 83188
14/11/2018 26.55p 26.73p 26.20p 26.29p 87292
13/11/2018 26.10p 26.80p 26.10p 26.64p 125579
12/11/2018 26.64p 26.64p 26.11p 26.11p 128625
09/11/2018 26.84p 26.99p 26.41p 26.41p 172822
08/11/2018 27.16p 27.58p 26.91p 26.95p 353626
07/11/2018 26.95p 27.07p 26.69p 26.95p 202430
06/11/2018 27.25p 27.25p 26.63p 26.89p 170304
05/11/2018 27.00p 27.00p 26.05p 26.13p 163355
02/11/2018 27.19p 27.43p 27.00p 27.00p 288660
01/11/2018 26.80p 26.88p 26.54p 26.74p 619456
31/10/2018 26.17p 27.26p 26.17p 26.87p 292437
30/10/2018 26.39p 26.39p 25.05p 25.73p 99270
29/10/2018 27.28p 27.28p 26.43p 26.50p 170173
26/10/2018 26.05p 26.30p 25.36p 25.94p 94317
25/10/2018 25.00p 26.07p 24.75p 25.98p 102214
24/10/2018 25.61p 25.84p 25.13p 25.26p 81501
23/10/2018 25.91p 25.91p 25.43p 25.53p 81062
22/10/2018 26.10p 26.54p 26.10p 26.32p 88530
19/10/2018 26.35p 26.35p 25.89p 26.00p 96175
18/10/2018 26.86p 26.97p 26.24p 26.45p 85859
17/10/2018 26.83p 27.07p 26.83p 27.03p 88484
16/10/2018 25.33p 26.53p 25.26p 26.53p 91428
15/10/2018 25.36p 25.42p 24.78p 25.40p 100747
12/10/2018 26.43p 26.54p 25.23p 25.56p 33418
11/10/2018 25.09p 26.80p 25.09p 26.16p 240899
10/10/2018 28.07p 28.07p 27.09p 27.09p 60524
09/10/2018 28.24p 28.32p 27.95p 28.09p 174033
08/10/2018 28.84p 29.03p 28.08p 28.17p 193388
05/10/2018 29.39p 29.39p 28.86p 28.89p 112806
04/10/2018 29.61p 29.61p 29.30p 29.36p 583907
03/10/2018 30.67p 29.46p 29.46p 29.46p 0
02/10/2018 30.67p 30.67p 29.44p 29.46p 336926
01/10/2018 30.78p 31.16p 30.66p 30.75p 1633
28/09/2018 31.13p 31.17p 30.53p 30.73p 4347
27/09/2018 30.98p 31.21p 30.77p 31.10p 10327
26/09/2018 30.12p 31.21p 29.86p 31.21p 67317
25/09/2018 31.64p 31.64p 30.08p 30.08p 18139
24/09/2018 33.07p 33.07p 32.29p 32.29p 5141
21/09/2018 33.19p 33.19p 32.69p 32.98p 58014
20/09/2018 32.35p 33.00p 32.35p 32.86p 6341
19/09/2018 31.42p 32.49p 31.33p 32.19p 25763
18/09/2018 31.11p 31.51p 31.06p 31.36p 3885
17/09/2018 31.18p 31.28p 31.16p 31.18p 1681
14/09/2018 30.94p 31.29p 30.92p 31.29p 4945
13/09/2018 31.11p 31.23p 30.81p 30.99p 4017
12/09/2018 31.68p 31.78p 31.09p 31.14p 5838
11/09/2018 32.05p 32.05p 31.68p 31.68p 1871
10/09/2018 31.75p 32.23p 31.75p 32.23p 385
07/09/2018 31.46p 31.71p 31.36p 31.71p 17952
06/09/2018 31.81p 31.83p 31.53p 31.53p 3364
05/09/2018 32.07p 32.07p 31.87p 31.87p 599
04/09/2018 32.55p 32.62p 32.06p 32.06p 1024
03/09/2018 32.60p 32.73p 32.51p 32.62p 5130
31/08/2018 33.00p 33.08p 32.66p 32.66p 271
30/08/2018 33.38p 33.38p 32.99p 33.06p 2215
29/08/2018 33.52p 33.52p 33.29p 33.39p 7516
28/08/2018 33.40p 33.51p 33.37p 33.37p 1095
24/08/2018 33.33p 33.46p 33.17p 33.24p 2051
23/08/2018 33.03p 33.32p 33.03p 33.26p 8142
22/08/2018 32.67p 33.11p 32.67p 32.90p 1629
21/08/2018 32.44p 32.79p 32.44p 32.79p 72289
20/08/2018 32.31p 32.53p 32.31p 32.42p 1537
17/08/2018 32.24p 32.38p 31.94p 32.06p 11101
16/08/2018 31.74p 32.07p 31.74p 32.01p 6204
15/08/2018 32.11p 32.23p 31.43p 31.54p 11867
14/08/2018 32.48p 32.48p 31.99p 32.04p 3080
13/08/2018 33.03p 33.03p 32.42p 32.52p 4539
10/08/2018 33.64p 33.64p 33.08p 33.08p 45
09/08/2018 33.65p 33.75p 33.49p 33.75p 6842
08/08/2018 33.38p 33.69p 33.35p 33.51p 10466
07/08/2018 33.44p 33.96p 33.35p 33.35p 12753
06/08/2018 33.25p 33.42p 33.04p 33.36p 6879
03/08/2018 33.10p 33.48p 33.06p 33.17p 20418
02/08/2018 33.06p 33.18p 32.67p 33.01p 90884
01/08/2018 33.58p 33.58p 33.13p 33.13p 109220
31/07/2018 33.26p 33.76p 33.17p 33.35p 9455
30/07/2018 33.94p 34.16p 33.15p 33.28p 326779
27/07/2018 32.04p 32.16p 31.69p 31.88p 113240
26/07/2018 31.74p 32.02p 31.74p 31.84p 22737
25/07/2018 31.44p 31.75p 31.35p 31.38p 5691
24/07/2018 31.24p 31.64p 31.02p 31.60p 305
23/07/2018 31.22p 31.30p 30.86p 31.30p 22313
20/07/2018 31.53p 31.53p 31.26p 31.42p 10271
19/07/2018 31.56p 31.56p 31.04p 31.42p 196910
18/07/2018 30.56p 32.00p 30.56p 31.40p 27661
17/07/2018 29.00p 30.42p 29.00p 30.29p 57223
16/07/2018 28.68p 28.90p 28.68p 28.85p 1684
13/07/2018 28.96p 29.00p 28.63p 28.63p 10299
12/07/2018 28.15p 28.62p 28.15p 28.60p 5600
11/07/2018 27.76p 28.17p 27.62p 28.15p 5344
10/07/2018 27.53p 28.24p 27.53p 28.06p 2671
09/07/2018 27.14p 27.42p 27.10p 27.41p 8812
06/07/2018 27.10p 27.17p 27.00p 27.00p 2431
05/07/2018 27.20p 27.61p 26.98p 26.98p 76060
04/07/2018 28.08p 28.08p 27.10p 27.22p 28726
03/07/2018 28.39p 28.59p 28.01p 28.10p 1472
02/07/2018 28.53p 28.53p 28.29p 28.42p 19782
29/06/2018 28.77p 28.94p 28.77p 28.94p 22652
28/06/2018 29.23p 29.23p 28.77p 28.91p 1216
27/06/2018 29.19p 29.58p 28.70p 29.29p 2483
26/06/2018 29.20p 29.56p 29.04p 29.04p 976
25/06/2018 30.24p 30.24p 29.13p 29.13p 9805
22/06/2018 30.59p 30.67p 30.40p 30.40p 3287
21/06/2018 31.42p 31.42p 30.61p 30.61p 9090
20/06/2018 31.18p 31.39p 31.07p 31.28p 24278
19/06/2018 31.34p 31.34p 30.85p 30.98p 5995
18/06/2018 32.03p 32.03p 31.32p 31.57p 61024
15/06/2018 32.15p 32.19p 31.98p 32.06p 1047
14/06/2018 32.04p 32.26p 31.66p 32.18p 1315
13/06/2018 32.60p 32.60p 32.21p 32.29p 1328
12/06/2018 32.09p 32.70p 31.42p 32.45p 25281
11/06/2018 32.15p 32.15p 31.94p 31.94p 4614
08/06/2018 31.78p 32.03p 31.75p 31.95p 2449
07/06/2018 32.51p 32.51p 32.01p 32.01p 8130
06/06/2018 32.19p 32.77p 31.58p 32.22p 0
05/06/2018 32.15p 32.77p 31.53p 32.35p 512
04/06/2018 32.31p 32.31p 31.84p 32.28p 24943
01/06/2018 31.68p 32.17p 31.50p 32.17p 7760
31/05/2018 31.64p 31.72p 31.35p 31.35p 17434
30/05/2018 31.78p 31.78p 31.56p 31.56p 3239
29/05/2018 32.29p 32.29p 31.67p 31.69p 300
25/05/2018 32.28p 32.33p 32.09p 32.28p 23180
24/05/2018 32.62p 32.62p 32.05p 32.08p 9176
23/05/2018 32.89p 32.89p 32.69p 32.72p 686
22/05/2018 32.47p 32.85p 32.47p 32.78p 179
21/05/2018 32.73p 32.60p 32.60p 32.60p 0
18/05/2018 32.73p 32.87p 32.60p 32.60p 84003
17/05/2018 32.33p 32.81p 32.33p 32.74p 240
16/05/2018 32.13p 32.62p 32.06p 32.44p 0
15/05/2018 32.47p 32.47p 31.86p 32.06p 71655
14/05/2018 32.92p 32.92p 32.42p 32.42p 15282
11/05/2018 33.19p 33.19p 32.94p 32.97p 2652
10/05/2018 33.40p 33.47p 32.78p 33.04p 4468
09/05/2018 33.67p 33.76p 33.19p 33.21p 50056
08/05/2018 33.60p 33.74p 33.49p 33.60p 84519
04/05/2018 33.20p 33.23p 33.11p 33.23p 81352
03/05/2018 33.02p 33.30p 32.96p 33.17p 97403
02/05/2018 32.37p 32.91p 32.37p 32.76p 265763
01/05/2018 32.32p 32.47p 32.47p 32.47p 0
30/04/2018 32.32p 32.47p 32.10p 32.47p 176224
27/04/2018 32.31p 32.33p 32.11p 32.11p 444478
26/04/2018 32.11p 32.41p 32.10p 32.38p 443249
25/04/2018 32.15p 32.21p 31.86p 32.19p 504062
24/04/2018 33.46p 33.50p 32.19p 32.22p 479558
23/04/2018 33.77p 33.77p 33.37p 33.37p 87468
20/04/2018 34.01p 34.04p 33.73p 33.88p 105741
19/04/2018 33.79p 34.65p 33.79p 34.60p 116079
18/04/2018 33.62p 33.62p 33.35p 33.39p 47204
17/04/2018 32.78p 33.65p 32.78p 33.60p 235056
16/04/2018 32.17p 32.86p 32.17p 32.83p 169854
13/04/2018 31.62p 31.96p 31.62p 31.86p 67568
12/04/2018 32.87p 32.87p 31.70p 31.87p 534079
11/04/2018 34.72p 34.72p 34.40p 34.59p 74394
10/04/2018 34.40p 34.76p 34.40p 34.62p 91005
09/04/2018 34.42p 34.42p 34.16p 34.20p 56586
06/04/2018 34.37p 34.37p 34.05p 34.17p 96980
05/04/2018 34.11p 34.66p 34.11p 34.54p 160806
04/04/2018 34.06p 34.06p 33.62p 33.65p 228657
03/04/2018 34.33p 34.33p 33.82p 34.06p 273867
29/03/2018 34.12p 34.77p 34.12p 34.58p 204491
28/03/2018 34.40p 34.49p 33.90p 34.01p 201925
27/03/2018 34.35p 34.58p 34.35p 34.58p 83835
26/03/2018 34.78p 34.78p 34.11p 34.25p 128436
23/03/2018 34.78p 34.97p 34.61p 34.68p 298726
22/03/2018 35.42p 35.42p 34.91p 35.13p 114239
21/03/2018 35.74p 35.74p 35.48p 35.60p 244181
20/03/2018 36.27p 36.30p 35.80p 35.84p 72226
19/03/2018 36.13p 36.79p 36.13p 36.19p 219828
16/03/2018 35.58p 35.58p 35.25p 35.37p 219506
15/03/2018 35.49p 35.97p 35.49p 35.69p 99437
14/03/2018 35.38p 35.71p 35.26p 35.33p 117295
13/03/2018 36.74p 36.74p 34.98p 35.33p 305505
12/03/2018 39.06p 39.06p 36.85p 36.95p 100963
09/03/2018 38.42p 39.00p 38.42p 38.87p 3505
08/03/2018 38.19p 38.51p 38.19p 38.51p 42986
07/03/2018 37.63p 38.18p 37.63p 38.16p 5561
06/03/2018 37.92p 38.00p 37.56p 37.81p 2431
05/03/2018 36.92p 37.72p 36.92p 37.72p 571803
02/03/2018 37.79p 37.79p 36.88p 36.88p 2546
01/03/2018 38.85p 38.87p 38.09p 38.09p 73545
28/02/2018 38.85p 38.99p 38.82p 38.99p 216
27/02/2018 39.06p 39.10p 38.91p 39.08p 25802
26/02/2018 38.83p 39.18p 38.83p 39.10p 1125
23/02/2018 38.92p 38.92p 38.51p 38.81p 43083
22/02/2018 38.56p 38.91p 38.56p 38.91p 25721
21/02/2018 38.53p 38.77p 38.47p 38.69p 21826

*Close Price adjusted for both dividends and splits