Gea Group Aktiengesellschaft (0MPJ) Share Price

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

Date Open High Low Close* Volume
19/12/2014 36.86p 36.86p 35.97p 32.35p 2853
18/12/2014 35.97p 36.56p 35.94p 32.35p 9248
17/12/2014 34.91p 35.45p 34.63p 32.35p 30304
16/12/2014 33.96p 35.17p 33.81p 32.35p 69545
15/12/2014 35.74p 35.88p 35.13p 32.35p 29920
12/12/2014 36.38p 36.44p 35.79p 32.35p 11936
11/12/2014 35.86p 36.69p 35.86p 32.35p 47663
10/12/2014 37.46p 37.46p 35.92p 32.35p 39595
09/12/2014 37.84p 37.84p 37.46p 32.35p 8413
08/12/2014 38.03p 38.17p 38.03p 32.35p 7017
05/12/2014 37.96p 38.40p 37.51p 32.35p 14248
04/12/2014 38.17p 38.17p 37.21p 32.35p 4427
03/12/2014 37.63p 38.11p 37.47p 32.35p 2858
02/12/2014 38.40p 38.46p 37.10p 32.35p 114387
01/12/2014 38.19p 38.29p 37.63p 32.35p 16906
28/11/2014 38.47p 38.47p 38.43p 32.35p 878
27/11/2014 38.17p 38.55p 37.95p 32.35p 890
26/11/2014 38.15p 38.19p 37.58p 32.35p 0
25/11/2014 37.81p 38.10p 37.51p 32.35p 7060
24/11/2014 37.59p 37.99p 37.39p 32.35p 14264
21/11/2014 37.00p 37.76p 37.00p 32.35p 2862
20/11/2014 36.85p 37.41p 36.26p 32.35p 0
19/11/2014 36.78p 36.90p 36.30p 32.35p 4811
18/11/2014 36.38p 36.81p 36.22p 32.35p 36342
17/11/2014 36.06p 36.15p 35.65p 32.35p 120430
14/11/2014 36.31p 36.34p 36.24p 32.35p 1187
13/11/2014 36.33p 36.36p 35.78p 32.35p 12425
12/11/2014 36.30p 36.30p 35.53p 32.35p 1182
11/11/2014 36.51p 36.51p 36.40p 32.35p 340
10/11/2014 36.19p 36.38p 36.19p 32.35p 1477
07/11/2014 36.42p 36.42p 35.54p 32.35p 10610
06/11/2014 36.35p 36.35p 36.00p 32.35p 25574
05/11/2014 36.55p 36.55p 36.38p 32.35p 64862
04/11/2014 36.40p 36.44p 35.67p 32.35p 6967
03/11/2014 36.67p 36.67p 35.78p 32.35p 871
31/10/2014 36.84p 37.12p 36.17p 32.35p 7290
30/10/2014 35.77p 36.24p 35.63p 32.35p 4799
29/10/2014 35.57p 35.88p 35.46p 32.35p 1864
28/10/2014 35.02p 35.19p 34.63p 32.35p 4145
27/10/2014 35.10p 35.10p 33.87p 32.35p 31980
24/10/2014 34.88p 34.89p 34.37p 32.35p 450
23/10/2014 34.28p 35.01p 34.28p 32.35p 7263
22/10/2014 34.38p 34.81p 34.35p 32.35p 23785
21/10/2014 33.47p 34.06p 33.47p 32.35p 3096
20/10/2014 33.83p 33.83p 33.24p 32.35p 3510
17/10/2014 32.88p 34.03p 32.88p 32.35p 20842
16/10/2014 32.54p 32.54p 31.81p 32.35p 26355
15/10/2014 33.23p 33.23p 31.75p 32.35p 6621
14/10/2014 32.95p 33.39p 32.65p 32.35p 11306
13/10/2014 31.36p 34.45p 31.36p 32.35p 118265
10/10/2014 31.74p 31.89p 31.36p 32.35p 73122
09/10/2014 33.34p 33.34p 32.42p 32.35p 28521
08/10/2014 33.11p 33.11p 32.83p 32.35p 13473
07/10/2014 33.25p 33.42p 32.91p 32.35p 9012
06/10/2014 33.92p 33.92p 32.87p 32.35p 8482
03/10/2014 33.38p 33.38p 33.38p 32.35p 0
02/10/2014 34.07p 34.07p 32.96p 32.35p 27394
01/10/2014 34.92p 34.92p 34.42p 32.35p 65015
30/09/2014 34.56p 34.56p 34.34p 32.35p 4442
29/09/2014 34.53p 34.81p 34.49p 32.35p 46712
26/09/2014 34.08p 34.59p 33.99p 32.35p 7370
25/09/2014 34.33p 34.58p 34.05p 32.35p 8397
24/09/2014 32.92p 33.27p 32.68p 32.35p 3160
23/09/2014 33.44p 33.44p 32.85p 32.35p 486
22/09/2014 33.42p 33.55p 33.41p 32.35p 216528
19/09/2014 34.04p 34.04p 33.60p 32.35p 2676
18/09/2014 33.50p 33.75p 33.21p 32.35p 21996
17/09/2014 33.17p 33.49p 33.17p 32.35p 68176
16/09/2014 33.15p 33.15p 32.49p 32.35p 9418
15/09/2014 33.36p 33.36p 32.66p 32.35p 7791
12/09/2014 33.37p 33.37p 32.81p 32.35p 278
11/09/2014 33.47p 33.49p 32.79p 32.35p 1987
10/09/2014 33.37p 33.41p 33.31p 32.35p 1338
09/09/2014 33.90p 34.00p 33.19p 32.35p 7169
08/09/2014 34.05p 34.05p 33.76p 32.35p 4713
05/09/2014 34.60p 34.60p 34.22p 32.35p 14631
04/09/2014 34.09p 34.64p 34.09p 32.35p 2573
03/09/2014 34.49p 34.51p 33.88p 32.35p 7653
02/09/2014 34.35p 34.39p 34.35p 32.35p 667
01/09/2014 34.32p 34.33p 33.80p 32.35p 305
29/08/2014 34.31p 34.42p 33.84p 32.35p 7570
28/08/2014 34.76p 35.44p 33.66p 32.35p 0
27/08/2014 34.97p 34.97p 34.92p 32.35p 387
26/08/2014 34.96p 34.98p 34.42p 32.35p 231
22/08/2014 34.85p 34.85p 34.15p 32.35p 9183
21/08/2014 34.38p 34.76p 34.17p 32.35p 24108
20/08/2014 33.67p 33.70p 33.04p 32.35p 382
19/08/2014 33.72p 33.72p 33.71p 32.35p 214
18/08/2014 33.43p 33.60p 32.98p 32.35p 2462
15/08/2014 33.22p 33.45p 32.63p 32.35p 9997
14/08/2014 33.19p 33.75p 32.84p 32.35p 0
13/08/2014 33.46p 33.46p 32.91p 32.35p 3249
12/08/2014 33.46p 33.51p 32.81p 32.35p 5037
11/08/2014 32.56p 33.53p 32.56p 32.35p 899
08/08/2014 31.75p 31.96p 31.36p 32.35p 3170
07/08/2014 32.35p 32.69p 32.35p 32.35p 23848
06/08/2014 32.53p 32.53p 32.50p 32.35p 805
05/08/2014 32.96p 32.96p 32.26p 32.35p 5696
04/08/2014 32.46p 32.56p 31.98p 32.35p 5598
01/08/2014 33.58p 33.58p 31.86p 32.35p 9206
31/07/2014 33.58p 33.65p 33.12p 32.35p 20054
30/07/2014 34.24p 34.24p 33.75p 32.35p 9436
29/07/2014 34.63p 34.63p 33.85p 32.35p 10911
28/07/2014 35.08p 35.08p 33.94p 32.35p 11289
25/07/2014 34.73p 34.73p 34.11p 32.35p 8665
24/07/2014 34.04p 34.93p 34.04p 32.35p 13513
23/07/2014 34.50p 34.50p 33.65p 32.35p 6647
22/07/2014 33.97p 34.22p 33.97p 32.35p 824
21/07/2014 33.74p 33.77p 33.21p 32.35p 784
18/07/2014 33.80p 34.04p 33.50p 32.35p 531
17/07/2014 34.04p 34.20p 33.71p 32.35p 6529
16/07/2014 33.85p 34.15p 33.71p 32.35p 11621
15/07/2014 34.04p 34.04p 33.10p 32.35p 2322
14/07/2014 33.93p 34.10p 33.59p 32.35p 11645
11/07/2014 34.06p 34.38p 32.35p 32.35p 0
10/07/2014 34.26p 34.26p 33.38p 32.35p 61000
09/07/2014 34.43p 34.43p 33.86p 32.35p 2884
08/07/2014 34.69p 34.76p 34.35p 32.35p 1420
07/07/2014 35.14p 35.14p 34.40p 32.35p 877
04/07/2014 35.56p 35.56p 34.65p 32.35p 1244
03/07/2014 35.06p 35.53p 35.06p 32.35p 2077
02/07/2014 34.64p 35.03p 34.44p 32.35p 5910
01/07/2014 34.39p 34.66p 34.08p 32.35p 637
30/06/2014 34.92p 34.92p 34.06p 32.35p 12347
27/06/2014 34.65p 34.81p 34.24p 32.35p 973
26/06/2014 34.74p 34.74p 34.44p 32.35p 13919
25/06/2014 34.60p 34.88p 34.26p 32.35p 1955
24/06/2014 34.88p 35.37p 32.35p 32.35p 0
23/06/2014 34.96p 35.24p 34.83p 32.35p 24331
20/06/2014 35.08p 35.26p 34.73p 32.35p 24331
19/06/2014 34.85p 34.87p 34.28p 32.35p 443
18/06/2014 34.85p 34.85p 34.54p 32.35p 1545
17/06/2014 34.62p 34.93p 34.28p 32.35p 51993
16/06/2014 34.38p 34.50p 33.89p 32.35p 7529
13/06/2014 33.69p 34.42p 33.69p 32.35p 6351
12/06/2014 33.38p 33.74p 33.14p 32.35p 538
11/06/2014 33.31p 33.44p 33.31p 32.35p 6944
10/06/2014 33.01p 33.35p 32.86p 32.35p 788
09/06/2014 32.90p 33.04p 32.54p 32.35p 1471
06/06/2014 32.60p 32.97p 32.46p 32.35p 23910
05/06/2014 32.06p 32.35p 31.94p 32.35p 35750
04/06/2014 31.97p 32.04p 31.56p 32.35p 31458
03/06/2014 31.53p 32.00p 31.43p 32.35p 51740
02/06/2014 31.66p 31.76p 31.51p 32.35p 35700
30/05/2014 31.91p 31.91p 31.55p 32.35p 35021
29/05/2014 32.08p 32.25p 31.45p 32.35p 22373
28/05/2014 32.53p 32.73p 32.31p 32.35p 41706
27/05/2014 32.53p 32.70p 32.45p 32.35p 59729
23/05/2014 31.85p 32.05p 31.72p 32.35p 28922
22/05/2014 31.53p 32.01p 31.46p 32.35p 27583
21/05/2014 30.81p 31.28p 30.74p 32.35p 25354
20/05/2014 31.29p 31.29p 31.06p 32.35p 22904
19/05/2014 31.11p 31.17p 30.67p 32.35p 29578
16/05/2014 31.78p 31.86p 30.55p 32.35p 37004
15/05/2014 32.53p 32.53p 31.93p 32.35p 22012
14/05/2014 32.21p 32.35p 31.98p 32.35p 19410
13/05/2014 32.88p 32.88p 32.09p 32.10p 25404
12/05/2014 32.07p 32.56p 31.96p 32.53p 14303
09/05/2014 31.75p 31.85p 31.69p 31.70p 54848
08/05/2014 31.83p 31.83p 31.24p 31.70p 34130
07/05/2014 31.58p 31.64p 31.30p 31.64p 18980
06/05/2014 33.05p 33.05p 31.33p 31.82p 25557
02/05/2014 32.17p 32.17p 31.76p 32.35p 20911
01/05/2014 32.54p 32.54p 31.71p 32.35p 0
30/04/2014 32.44p 32.44p 31.71p 32.35p 2740
29/04/2014 32.51p 32.59p 32.51p 32.35p 1582
28/04/2014 32.21p 32.41p 31.64p 32.35p 99804
25/04/2014 32.65p 32.65p 31.84p 32.35p 6357
24/04/2014 33.26p 33.31p 32.49p 32.99p 22457
23/04/2014 32.65p 33.19p 32.54p 33.06p 10359
22/04/2014 32.35p 32.50p 32.25p 32.50p 2400
17/04/2014 31.55p 32.08p 31.27p 32.04p 26781
16/04/2014 32.13p 32.65p 32.13p 32.31p 9824
15/04/2014 31.59p 31.59p 29.97p 30.42p 17865
14/04/2014 31.64p 31.71p 31.05p 31.71p 3621
11/04/2014 32.75p 32.78p 31.58p 32.07p 14233
10/04/2014 33.90p 33.90p 33.15p 33.15p 9207
09/04/2014 33.24p 33.58p 33.06p 33.53p 25590
08/04/2014 33.44p 33.62p 32.65p 33.06p 12885
07/04/2014 33.60p 33.82p 33.28p 33.74p 1993
04/04/2014 34.01p 34.42p 33.71p 34.21p 2666
03/04/2014 33.84p 34.06p 33.33p 33.83p 2282
02/04/2014 33.96p 33.96p 33.83p 33.83p 294
01/04/2014 33.81p 33.90p 33.41p 33.90p 31589
31/03/2014 33.76p 33.82p 32.69p 33.18p 41081
28/03/2014 33.69p 33.74p 33.13p 33.56p 185
27/03/2014 33.35p 33.58p 33.35p 33.42p 18477
26/03/2014 33.44p 33.53p 32.85p 33.40p 23036
25/03/2014 32.97p 33.01p 32.88p 33.01p 6135
24/03/2014 33.51p 33.51p 32.08p 32.50p 843
21/03/2014 33.70p 33.72p 33.63p 33.72p 35
20/03/2014 33.64p 33.67p 33.13p 33.67p 1414
19/03/2014 34.13p 34.13p 33.35p 33.80p 1340
18/03/2014 33.78p 34.15p 33.78p 34.15p 1330
17/03/2014 32.90p 33.95p 32.90p 33.91p 564
14/03/2014 33.03p 33.03p 32.17p 32.65p 9832
13/03/2014 33.93p 34.15p 33.27p 33.27p 2363
12/03/2014 34.54p 34.54p 33.55p 33.97p 610
11/03/2014 34.79p 35.25p 34.79p 35.01p 2058
10/03/2014 34.80p 34.83p 34.74p 34.74p 2367

*Close Price adjusted for both dividends and splits