Gea Group Aktiengesellschaft (0MPJ) Share Price

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

Date Open High Low Close* Volume
09/05/2017 39.07p 39.78p 39.07p 39.52p 226757
08/05/2017 39.19p 39.37p 38.98p 39.12p 25735
05/05/2017 38.94p 39.17p 38.92p 39.03p 40655
04/05/2017 39.10p 39.10p 38.84p 38.96p 74651
03/05/2017 39.20p 39.49p 39.04p 39.16p 113911
02/05/2017 38.89p 39.19p 38.81p 39.06p 46760
28/04/2017 39.00p 39.13p 38.68p 39.09p 172915
27/04/2017 39.50p 39.56p 39.06p 39.19p 235658
26/04/2017 39.38p 39.70p 39.35p 39.49p 14518
25/04/2017 38.74p 39.49p 38.74p 39.42p 14844
24/04/2017 38.81p 39.10p 38.54p 38.75p 4486
21/04/2017 38.05p 38.62p 37.82p 38.09p 82281
20/04/2017 40.08p 40.08p 38.58p 38.58p 84098
19/04/2017 40.69p 40.78p 40.16p 40.28p 12477
18/04/2017 41.65p 41.65p 40.63p 40.78p 138251
13/04/2017 41.75p 41.75p 41.49p 41.55p 21452
12/04/2017 41.62p 42.03p 41.46p 41.94p 12158
11/04/2017 41.63p 41.68p 41.29p 41.49p 40433
10/04/2017 42.12p 42.26p 41.51p 41.54p 13320
07/04/2017 41.31p 42.03p 41.31p 41.99p 20145
06/04/2017 41.37p 41.69p 41.22p 41.31p 100408
05/04/2017 40.69p 41.05p 40.69p 40.87p 220106
04/04/2017 40.43p 40.72p 40.42p 40.72p 10003
03/04/2017 40.00p 40.70p 39.99p 40.23p 23186
31/03/2017 39.52p 39.91p 39.31p 39.76p 58342
30/03/2017 39.97p 39.99p 39.56p 39.65p 15785
29/03/2017 39.49p 40.00p 39.49p 39.87p 7730
28/03/2017 39.28p 39.44p 39.15p 39.38p 29659
27/03/2017 39.47p 39.48p 38.92p 39.15p 169064
24/03/2017 39.69p 40.01p 39.47p 39.91p 29286
23/03/2017 38.37p 38.87p 38.35p 38.78p 13143
22/03/2017 38.44p 38.62p 37.99p 38.51p 30989
21/03/2017 39.03p 39.08p 38.84p 38.84p 12344
20/03/2017 38.86p 39.06p 38.85p 38.87p 63447
17/03/2017 37.83p 38.90p 37.83p 38.54p 5770
16/03/2017 38.04p 38.19p 37.81p 37.81p 26070
15/03/2017 38.49p 38.49p 37.87p 37.99p 34544
14/03/2017 38.10p 38.11p 37.88p 37.94p 15623
13/03/2017 38.32p 38.51p 37.95p 38.02p 10531
10/03/2017 37.65p 38.69p 37.65p 38.54p 39564
09/03/2017 37.63p 37.77p 37.51p 37.58p 24095
08/03/2017 37.49p 37.72p 37.49p 37.58p 5829
07/03/2017 37.44p 37.84p 37.40p 37.51p 4460
06/03/2017 37.56p 37.56p 37.30p 37.38p 14951
03/03/2017 37.21p 37.67p 37.21p 37.53p 12574
02/03/2017 37.03p 37.81p 36.96p 37.69p 36785
01/03/2017 36.90p 37.12p 36.69p 37.06p 22611
28/02/2017 36.76p 36.99p 36.73p 36.88p 67586
27/02/2017 37.07p 37.07p 36.85p 36.94p 26471
24/02/2017 37.56p 37.56p 36.76p 36.99p 12319
23/02/2017 38.06p 38.28p 37.38p 37.72p 38688
22/02/2017 38.99p 39.01p 38.22p 38.44p 152178
21/02/2017 39.13p 39.22p 38.86p 39.03p 5948
20/02/2017 39.60p 39.60p 39.13p 39.16p 6295
17/02/2017 39.37p 39.70p 39.32p 39.43p 31898
16/02/2017 39.22p 39.71p 39.22p 39.26p 51336
15/02/2017 38.89p 39.27p 38.64p 39.11p 46866
14/02/2017 39.19p 39.23p 38.72p 38.88p 22603
13/02/2017 39.51p 39.51p 38.90p 39.31p 50521
10/02/2017 39.76p 39.76p 38.72p 39.40p 39125
09/02/2017 39.93p 40.24p 39.61p 39.90p 45476
08/02/2017 39.44p 40.29p 39.42p 40.10p 188223
07/02/2017 39.63p 39.73p 38.59p 39.06p 132325
06/02/2017 37.92p 38.17p 37.26p 37.26p 45751
03/02/2017 38.13p 38.40p 38.13p 38.35p 34527
02/02/2017 38.22p 38.22p 38.01p 38.16p 27727
01/02/2017 38.49p 38.56p 38.17p 38.19p 86865
31/01/2017 38.93p 39.04p 38.24p 38.62p 99476
30/01/2017 39.33p 39.33p 38.69p 38.84p 32044
27/01/2017 39.16p 39.55p 39.15p 39.52p 74051
26/01/2017 38.90p 39.33p 38.90p 38.99p 72156
25/01/2017 37.59p 38.99p 37.59p 38.67p 45886
24/01/2017 37.54p 37.54p 37.37p 37.44p 31545
23/01/2017 37.55p 37.64p 37.33p 37.33p 6415
20/01/2017 37.62p 37.64p 37.44p 37.53p 12300
19/01/2017 37.49p 37.66p 37.37p 37.59p 60096
18/01/2017 37.24p 37.62p 37.09p 37.29p 40135
17/01/2017 37.58p 37.90p 37.17p 37.40p 21185
16/01/2017 38.13p 38.40p 38.07p 38.36p 9319
13/01/2017 38.05p 38.25p 37.88p 38.15p 55696
12/01/2017 37.79p 38.07p 37.49p 37.92p 16746
11/01/2017 38.12p 38.38p 37.80p 38.38p 91035
10/01/2017 37.98p 38.08p 37.72p 37.87p 39037
09/01/2017 38.17p 38.19p 37.63p 37.66p 30773
06/01/2017 38.34p 38.69p 37.56p 38.00p 676926
05/01/2017 38.57p 38.94p 38.51p 38.85p 201893
04/01/2017 38.45p 38.66p 38.35p 38.42p 44808
03/01/2017 38.78p 39.06p 38.22p 38.47p 48384
30/12/2016 38.26p 38.26p 38.20p 38.26p 1548
29/12/2016 38.16p 38.34p 37.97p 38.28p 18320
28/12/2016 37.94p 38.19p 37.89p 38.04p 23112
23/12/2016 37.83p 38.11p 37.83p 38.07p 144185
22/12/2016 37.42p 38.06p 37.35p 37.94p 9472
21/12/2016 37.21p 37.42p 37.00p 37.33p 18807
20/12/2016 37.00p 37.26p 36.95p 37.01p 199981
19/12/2016 37.21p 37.29p 37.06p 37.29p 87332
16/12/2016 37.68p 37.80p 37.51p 37.62p 88825
15/12/2016 37.66p 37.79p 37.10p 37.60p 785556
14/12/2016 36.90p 37.96p 36.90p 37.90p 74644
13/12/2016 37.85p 38.60p 37.55p 37.94p 84939
12/12/2016 38.46p 38.72p 38.18p 38.52p 95935
09/12/2016 38.11p 38.22p 37.42p 37.96p 75532
08/12/2016 37.12p 37.18p 36.88p 37.07p 23709
07/12/2016 35.76p 36.50p 35.57p 36.45p 64689
06/12/2016 35.42p 35.72p 35.42p 35.56p 60174
05/12/2016 35.19p 35.67p 34.62p 35.44p 48342
02/12/2016 34.26p 34.81p 34.26p 34.63p 47627
01/12/2016 35.13p 35.19p 34.59p 34.72p 75852
30/11/2016 35.21p 35.35p 35.13p 35.27p 97307
29/11/2016 35.01p 35.36p 34.86p 35.18p 102695
28/11/2016 35.35p 35.44p 35.07p 35.28p 102689
25/11/2016 34.54p 35.68p 34.53p 35.65p 53141
24/11/2016 33.38p 34.40p 33.38p 34.31p 28231
23/11/2016 33.82p 33.82p 33.24p 33.35p 34607
22/11/2016 33.75p 33.75p 33.38p 33.44p 36376
21/11/2016 33.68p 33.87p 33.45p 33.63p 32199
18/11/2016 34.06p 34.10p 33.70p 33.83p 203532
17/11/2016 33.81p 34.10p 33.76p 33.91p 94488
16/11/2016 33.60p 33.90p 33.52p 33.81p 79748
15/11/2016 33.28p 33.54p 33.26p 33.53p 53794
14/11/2016 33.63p 33.68p 32.79p 32.94p 113558
11/11/2016 33.54p 33.78p 33.17p 33.37p 40192
10/11/2016 34.38p 34.56p 33.35p 33.51p 62823
09/11/2016 33.42p 34.00p 33.11p 33.89p 18074
08/11/2016 34.17p 34.17p 33.38p 33.46p 72624
07/11/2016 34.34p 34.54p 34.01p 34.01p 67531
04/11/2016 34.35p 34.35p 33.90p 33.97p 18345
03/11/2016 34.25p 34.51p 33.96p 34.42p 22608
02/11/2016 34.66p 35.38p 34.26p 34.42p 262582
01/11/2016 34.92p 35.10p 34.38p 34.83p 258997
31/10/2016 35.91p 35.91p 35.22p 35.37p 35408
28/10/2016 36.62p 36.65p 35.50p 35.92p 367368
27/10/2016 37.07p 37.44p 36.67p 37.08p 111347
26/10/2016 37.03p 37.35p 36.90p 37.20p 46243
25/10/2016 37.13p 37.53p 37.01p 37.04p 53030
24/10/2016 37.22p 37.91p 36.97p 37.39p 277725
21/10/2016 37.28p 37.91p 37.21p 37.43p 269379
20/10/2016 38.38p 40.40p 37.53p 37.87p 191067
19/10/2016 47.25p 47.53p 47.13p 47.28p 48838
18/10/2016 47.64p 47.72p 47.35p 47.37p 148267
17/10/2016 47.67p 47.72p 47.44p 47.65p 15242
14/10/2016 47.58p 47.81p 47.58p 47.81p 8493
13/10/2016 47.55p 47.74p 47.24p 47.63p 27450
12/10/2016 48.50p 48.50p 47.69p 47.78p 6619
11/10/2016 48.37p 48.63p 48.10p 48.44p 7285
10/10/2016 47.93p 48.47p 47.93p 48.29p 11740
07/10/2016 48.41p 48.41p 47.86p 48.04p 10065
06/10/2016 48.74p 49.15p 47.87p 48.74p 75784
05/10/2016 49.48p 49.72p 47.83p 48.02p 96622
04/10/2016 48.94p 49.78p 48.72p 49.52p 89691
03/10/2016 49.41p 49.41p 49.20p 49.20p 0
30/09/2016 48.67p 49.51p 48.67p 49.20p 100180
29/09/2016 50.03p 50.03p 49.22p 49.36p 58664
28/09/2016 49.84p 49.88p 49.40p 49.51p 36223
27/09/2016 48.96p 49.19p 48.77p 48.97p 138360
26/09/2016 49.31p 49.58p 49.31p 49.53p 39005
23/09/2016 49.88p 50.04p 49.69p 49.74p 21252
22/09/2016 49.52p 50.07p 49.52p 50.03p 11888
21/09/2016 49.30p 49.38p 49.02p 49.04p 11445
20/09/2016 49.03p 49.06p 48.80p 48.97p 6837
19/09/2016 47.94p 48.55p 47.36p 48.33p 11715
16/09/2016 47.69p 47.69p 47.25p 47.35p 27128
15/09/2016 47.10p 47.67p 47.04p 47.58p 73521
14/09/2016 47.62p 47.62p 47.25p 47.42p 5903
13/09/2016 47.52p 47.63p 47.20p 47.27p 16227
12/09/2016 46.67p 47.32p 46.58p 47.15p 16191
09/09/2016 47.92p 47.92p 47.13p 47.13p 19200
08/09/2016 48.89p 48.89p 47.99p 48.03p 28864
07/09/2016 49.35p 49.35p 48.63p 48.85p 40557
06/09/2016 49.63p 49.69p 49.15p 49.21p 47266
05/09/2016 49.56p 49.56p 49.04p 49.08p 8112
02/09/2016 48.22p 49.10p 48.12p 48.89p 37169
01/09/2016 48.56p 48.56p 47.98p 48.04p 13938
31/08/2016 48.13p 48.43p 48.01p 48.25p 27304
30/08/2016 48.67p 48.67p 48.20p 48.37p 37730
26/08/2016 48.20p 48.33p 48.16p 48.27p 8451
25/08/2016 48.33p 48.37p 48.08p 48.33p 13015
24/08/2016 48.62p 48.62p 48.39p 48.39p 6702
23/08/2016 48.45p 48.88p 48.40p 48.42p 30904
22/08/2016 48.83p 49.25p 47.88p 48.17p 44769
19/08/2016 49.14p 49.57p 48.88p 49.10p 49569
18/08/2016 49.46p 50.11p 49.34p 49.35p 68416
17/08/2016 48.37p 48.37p 48.01p 48.28p 7136
16/08/2016 48.66p 48.89p 48.35p 48.35p 72303
15/08/2016 48.76p 49.29p 48.76p 49.08p 21017
12/08/2016 49.22p 49.22p 48.99p 49.06p 26062
11/08/2016 48.64p 49.26p 48.35p 48.92p 19192
10/08/2016 48.35p 48.67p 48.35p 48.54p 24130
09/08/2016 48.35p 48.97p 48.35p 48.37p 26051
08/08/2016 48.24p 48.59p 48.24p 48.59p 51208
05/08/2016 47.72p 48.31p 47.67p 48.26p 14201
04/08/2016 47.28p 47.63p 46.97p 47.15p 20957
03/08/2016 47.06p 47.31p 46.80p 46.91p 40238
02/08/2016 47.38p 47.56p 47.23p 47.40p 436047
01/08/2016 48.25p 48.51p 47.29p 47.29p 20659
29/07/2016 47.26p 47.74p 47.26p 47.53p 28229
28/07/2016 47.18p 47.59p 46.40p 47.38p 53315
27/07/2016 46.83p 47.34p 46.76p 46.76p 48895
26/07/2016 47.15p 47.15p 46.58p 46.71p 7270
25/07/2016 46.25p 46.62p 46.25p 46.38p 89431

*Close Price adjusted for both dividends and splits