Gea Group Aktiengesellschaft (0MPJ) Share Price

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

Date Open High Low Close* Volume
07/03/2014 35.15p 35.15p 34.37p 34.83p 1083
06/03/2014 35.11p 35.33p 34.75p 35.20p 1199
05/03/2014 35.52p 35.52p 34.90p 34.90p 6144
04/03/2014 34.87p 35.42p 34.81p 35.24p 1121
03/03/2014 34.30p 34.69p 34.09p 34.54p 3044
28/02/2014 35.04p 35.44p 34.58p 35.13p 0
27/02/2014 35.08p 35.17p 34.94p 34.94p 571
26/02/2014 34.98p 35.03p 34.46p 35.01p 202
25/02/2014 34.94p 34.97p 34.43p 34.97p 1212
24/02/2014 34.20p 34.90p 33.75p 34.90p 0
21/02/2014 34.26p 34.36p 33.75p 34.26p 2156
20/02/2014 33.69p 34.28p 33.54p 34.28p 459
19/02/2014 34.47p 34.64p 34.47p 34.60p 182
18/02/2014 34.58p 34.58p 34.24p 34.25p 10900
17/02/2014 34.27p 34.81p 34.22p 34.72p 3081
14/02/2014 33.78p 34.51p 33.78p 34.42p 1486
13/02/2014 32.98p 33.33p 32.77p 33.32p 13506
12/02/2014 33.33p 33.51p 32.77p 33.21p 20379
11/02/2014 32.85p 33.44p 32.76p 33.24p 15421
10/02/2014 33.23p 33.23p 32.79p 32.79p 1207
07/02/2014 33.11p 33.23p 32.67p 33.12p 19232
06/02/2014 32.67p 33.28p 31.86p 33.19p 25969
05/02/2014 34.26p 34.35p 33.50p 34.03p 1000
04/02/2014 33.51p 34.06p 33.51p 34.05p 3220
03/02/2014 34.83p 34.83p 33.42p 33.94p 100
31/01/2014 34.46p 34.78p 34.42p 34.78p 895
30/01/2014 35.51p 36.53p 34.46p 34.99p 1801
29/01/2014 36.24p 36.53p 35.17p 35.76p 6399
28/01/2014 35.99p 35.99p 34.58p 35.87p 5728
27/01/2014 34.58p 35.25p 34.58p 35.10p 3912
24/01/2014 35.62p 35.62p 34.73p 35.28p 14253
23/01/2014 35.84p 35.84p 34.99p 35.53p 1745
22/01/2014 35.40p 35.96p 35.40p 35.92p 4955
21/01/2014 35.03p 35.50p 34.47p 35.31p 2493
20/01/2014 34.99p 35.04p 34.47p 35.00p 90
17/01/2014 34.78p 35.05p 34.50p 35.05p 15430
16/01/2014 34.95p 34.95p 34.31p 34.88p 6390
15/01/2014 34.92p 34.94p 34.28p 34.85p 100
14/01/2014 34.29p 34.69p 34.15p 34.69p 15395
13/01/2014 34.71p 34.71p 34.13p 34.65p 20358
10/01/2014 34.78p 34.78p 34.49p 34.49p 1418
09/01/2014 34.90p 34.90p 34.69p 34.69p 2820
08/01/2014 34.93p 34.97p 34.10p 34.71p 7751
07/01/2014 34.79p 34.92p 34.55p 34.92p 14219
06/01/2014 34.58p 34.77p 34.24p 34.74p 1707
03/01/2014 34.33p 34.60p 34.02p 34.52p 13096
02/01/2014 34.47p 34.47p 33.92p 34.42p 6522
31/12/2013 34.67p 34.99p 34.60p 34.67p 0
30/12/2013 34.99p 34.99p 34.60p 34.60p 6649
27/12/2013 34.65p 34.89p 34.65p 34.89p 638
24/12/2013 34.26p 34.35p 33.83p 34.26p 0
23/12/2013 34.15p 34.35p 33.83p 34.35p 8626
20/12/2013 33.73p 34.05p 33.54p 34.05p 102905
19/12/2013 33.86p 33.91p 33.15p 33.64p 10554
18/12/2013 33.51p 33.74p 33.36p 33.36p 4906
17/12/2013 32.98p 33.38p 32.86p 33.33p 12577
16/12/2013 32.55p 33.01p 32.49p 33.00p 16378
13/12/2013 32.76p 32.79p 32.72p 32.72p 530
12/12/2013 32.99p 32.99p 32.31p 32.80p 310
11/12/2013 33.33p 33.51p 32.74p 33.24p 23203
10/12/2013 33.32p 33.47p 32.99p 33.47p 66634
09/12/2013 33.22p 33.65p 32.60p 33.26p 121
06/12/2013 32.72p 33.10p 32.60p 33.10p 15464
05/12/2013 32.69p 32.69p 32.63p 32.63p 11970
04/12/2013 33.65p 33.65p 32.78p 32.90p 1434
03/12/2013 34.18p 34.22p 33.11p 33.58p 8257
02/12/2013 34.16p 34.21p 34.16p 34.21p 74
29/11/2013 34.40p 34.85p 33.47p 34.31p 615
28/11/2013 34.06p 34.60p 33.47p 34.29p 5033
27/11/2013 33.96p 34.03p 33.47p 33.97p 10935
26/11/2013 34.46p 34.46p 33.74p 33.88p 15446
25/11/2013 34.50p 34.50p 33.87p 34.40p 16100
22/11/2013 34.46p 34.46p 33.88p 34.35p 5985
21/11/2013 33.99p 34.15p 33.61p 34.09p 10314
20/11/2013 33.07p 34.26p 32.66p 34.22p 0
19/11/2013 33.28p 33.28p 32.66p 33.21p 811
18/11/2013 32.68p 33.33p 32.68p 33.33p 629
15/11/2013 32.75p 32.76p 32.72p 32.76p 820
14/11/2013 32.99p 32.99p 32.26p 32.70p 887
13/11/2013 33.03p 33.03p 32.51p 32.51p 3718
12/11/2013 33.31p 33.44p 32.51p 33.04p 0
11/11/2013 33.13p 33.44p 32.76p 33.44p 0
08/11/2013 32.85p 32.92p 32.76p 32.92p 16219
07/11/2013 32.92p 33.27p 32.91p 32.91p 2089
06/11/2013 32.68p 32.92p 32.40p 32.92p 11102
05/11/2013 32.56p 32.56p 31.89p 32.37p 19191
04/11/2013 32.68p 32.68p 32.08p 32.55p 26280
01/11/2013 32.42p 32.47p 32.42p 32.47p 1900
31/10/2013 31.27p 32.49p 31.27p 32.05p 12861
30/10/2013 31.08p 31.10p 30.93p 30.96p 4695
29/10/2013 31.17p 31.17p 30.90p 30.90p 9083
28/10/2013 31.97p 31.97p 31.35p 31.35p 568
25/10/2013 31.80p 31.85p 31.34p 31.85p 4061
24/10/2013 32.12p 32.40p 31.45p 31.92p 0
23/10/2013 32.40p 32.40p 31.58p 32.09p 1670
22/10/2013 32.47p 32.51p 32.47p 32.51p 1800
21/10/2013 32.01p 32.51p 30.83p 32.51p 0
18/10/2013 30.83p 32.01p 30.83p 31.98p 2199
17/10/2013 30.60p 30.74p 30.27p 30.73p 518
16/10/2013 30.73p 30.73p 30.65p 30.65p 568
15/10/2013 31.15p 31.26p 31.11p 31.11p 48289
14/10/2013 30.93p 31.00p 30.89p 30.93p 29193
11/10/2013 30.87p 31.08p 30.43p 31.08p 1375
10/10/2013 30.43p 30.77p 30.43p 30.77p 561
09/10/2013 30.42p 30.43p 30.29p 30.29p 391
08/10/2013 30.77p 30.77p 30.43p 30.43p 405
07/10/2013 30.14p 30.47p 30.14p 30.47p 12833
04/10/2013 30.80p 30.86p 30.31p 30.80p 2638
03/10/2013 30.79p 30.86p 30.31p 30.82p 0
02/10/2013 30.53p 30.86p 30.31p 30.71p 0
01/10/2013 30.31p 30.86p 30.31p 30.83p 98909
30/09/2013 30.36p 30.80p 30.07p 30.23p 2956
27/09/2013 30.80p 30.80p 30.14p 30.62p 0
26/09/2013 30.57p 30.77p 30.14p 30.57p 0
25/09/2013 30.58p 30.77p 30.14p 30.61p 160
24/09/2013 30.76p 30.76p 30.14p 30.57p 0
23/09/2013 30.14p 30.28p 30.14p 30.28p 730
20/09/2013 30.50p 31.14p 30.25p 30.25p 0
19/09/2013 31.14p 31.14p 30.72p 30.72p 1831
18/09/2013 30.40p 30.71p 30.22p 30.53p 648
17/09/2013 30.59p 30.71p 30.39p 30.39p 487
16/09/2013 30.58p 30.71p 30.58p 30.59p 6599
13/09/2013 30.41p 30.41p 30.08p 30.08p 46726
12/09/2013 31.11p 31.11p 30.74p 30.75p 9018
11/09/2013 30.72p 31.06p 30.72p 31.06p 962
10/09/2013 31.08p 31.16p 30.53p 30.65p 2662
09/09/2013 30.33p 30.98p 30.33p 30.98p 969
06/09/2013 30.08p 30.31p 30.05p 30.18p 4180
05/09/2013 30.44p 31.39p 29.63p 29.95p 2061
04/09/2013 31.33p 31.39p 30.03p 30.50p 1013
03/09/2013 31.39p 31.39p 31.00p 31.20p 1219
02/09/2013 30.97p 31.42p 30.75p 31.16p 1872
30/08/2013 31.42p 31.42p 30.75p 30.75p 2053
29/08/2013 31.32p 32.30p 30.38p 31.50p 1061
28/08/2013 30.91p 32.30p 30.38p 30.81p 90
27/08/2013 32.01p 32.30p 31.28p 31.41p 0
23/08/2013 31.95p 32.30p 31.39p 32.14p 0
22/08/2013 32.04p 32.04p 31.39p 31.99p 31361
21/08/2013 31.55p 31.78p 31.39p 31.72p 22002
20/08/2013 31.78p 31.78p 31.58p 31.58p 16356
19/08/2013 32.28p 32.61p 30.96p 32.09p 0
16/08/2013 31.95p 32.35p 30.96p 32.12p 1083
15/08/2013 32.35p 32.35p 30.96p 31.95p 196
14/08/2013 31.70p 31.87p 30.96p 31.87p 0
13/08/2013 31.45p 31.67p 30.96p 31.45p 4834
12/08/2013 31.49p 31.67p 30.96p 31.28p 0
09/08/2013 31.67p 31.67p 31.49p 31.50p 15940
08/08/2013 31.32p 32.06p 30.09p 31.59p 71
07/08/2013 31.23p 32.06p 30.09p 31.00p 0
06/08/2013 31.62p 32.06p 30.09p 31.14p 0
05/08/2013 31.75p 32.06p 30.09p 31.58p 0
02/08/2013 31.90p 32.06p 30.09p 31.81p 3871
01/08/2013 31.38p 31.89p 30.09p 31.73p 15240
31/07/2013 30.09p 31.05p 30.09p 31.05p 4188
30/07/2013 29.85p 30.74p 28.66p 30.41p 26727
29/07/2013 29.01p 29.32p 28.66p 28.86p 0
26/07/2013 28.99p 29.32p 28.66p 28.68p 0
25/07/2013 29.09p 29.32p 28.66p 28.92p 198
24/07/2013 28.68p 29.32p 28.66p 29.17p 822
23/07/2013 28.86p 28.91p 28.66p 28.66p 245
22/07/2013 28.86p 28.91p 28.86p 28.88p 585
19/07/2013 29.36p 29.68p 28.80p 29.22p 496
18/07/2013 28.80p 29.41p 28.80p 29.41p 6519
17/07/2013 28.36p 28.64p 28.17p 28.64p 2645
16/07/2013 28.34p 28.34p 28.27p 28.27p 1012
15/07/2013 28.59p 28.59p 28.27p 28.27p 425
12/07/2013 28.60p 28.60p 27.32p 28.28p 2237
11/07/2013 28.59p 28.59p 27.32p 28.40p 616
10/07/2013 28.25p 28.27p 27.32p 28.24p 0
09/07/2013 27.97p 28.27p 27.32p 28.25p 0
08/07/2013 27.56p 27.79p 27.32p 27.63p 52
05/07/2013 27.79p 27.79p 27.32p 27.32p 0
04/07/2013 27.49p 27.67p 27.49p 27.65p 127
03/07/2013 27.34p 27.72p 26.89p 27.24p 0
02/07/2013 27.50p 27.72p 27.17p 27.67p 0
01/07/2013 27.56p 27.72p 27.17p 27.51p 868
28/06/2013 27.72p 27.72p 27.17p 27.40p 5563
27/06/2013 27.69p 27.69p 27.38p 27.50p 91548
26/06/2013 27.75p 27.75p 27.61p 27.65p 56
25/06/2013 27.52p 27.72p 27.52p 27.53p 10508
24/06/2013 27.69p 27.69p 27.06p 27.22p 3009
21/06/2013 28.56p 28.56p 28.18p 28.18p 7211
20/06/2013 28.49p 28.51p 28.06p 28.23p 11148
19/06/2013 29.17p 29.25p 29.08p 29.16p 3950
18/06/2013 28.60p 28.92p 28.60p 28.82p 8307
17/06/2013 28.62p 28.70p 28.59p 28.60p 43095
14/06/2013 28.56p 28.59p 28.54p 28.59p 625
13/06/2013 28.12p 28.44p 28.12p 28.44p 462
12/06/2013 28.22p 28.52p 28.22p 28.52p 954
11/06/2013 28.08p 28.10p 27.92p 28.03p 38305
10/06/2013 27.43p 28.26p 27.43p 28.25p 2048
07/06/2013 27.24p 27.39p 27.24p 27.39p 353
06/06/2013 27.68p 28.03p 27.42p 27.61p 0
05/06/2013 28.03p 28.03p 27.52p 27.57p 30085
04/06/2013 28.16p 28.20p 27.83p 27.99p 0
03/06/2013 27.97p 28.20p 27.91p 27.91p 11348
31/05/2013 28.06p 28.14p 27.87p 28.14p 13540
30/05/2013 27.87p 28.25p 27.87p 28.25p 6699
29/05/2013 28.23p 28.23p 27.76p 27.86p 1319
28/05/2013 28.50p 28.50p 28.34p 28.36p 2500

*Close Price adjusted for both dividends and splits