History: GEA Group AG

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/09/2019
26.35
26.67
26.26
26.67
404,154
26.52
0
18/09/2019
26.71
26.90
26.41
26.44
305,313
26.54
0
17/09/2019
26.68
26.86
26.52
26.70
396,680
26.70
0
16/09/2019
26.86
27.00
26.72
26.77
304,834
26.81
0
13/09/2019
27.11
27.22
26.73
26.97
297,821
26.94
0
12/09/2019
27.44
27.44
26.97
27.16
399,803
27.18
0
11/09/2019
26.50
27.52
26.42
27.12
673,775
27.15
0
10/09/2019
25.33
26.47
25.23
26.30
666,749
26.10
0
09/09/2019
25.00
25.30
24.94
25.29
241,014
25.19
0
06/09/2019
24.76
25.11
24.76
24.95
326,120
24.97
0
05/09/2019
24.39
24.95
24.35
24.83
423,598
24.72
0
04/09/2019
24.07
24.21
23.84
23.98
365,600
23.98
0
03/09/2019
24.24
24.24
23.70
23.80
239,906
23.90
0
02/09/2019
24.52
24.76
24.19
24.22
352,506
24.30
0
30/08/2019
24.13
24.61
24.06
24.53
456,016
24.51
0
29/08/2019
23.69
24.16
23.69
24.16
317,836
24.04
0
28/08/2019
23.88
24.12
23.59
23.95
247,396
23.86
0
27/08/2019
23.92
24.01
23.70
23.96
428,072
23.92
0
26/08/2019
23.96
24.10
23.75
23.78
225,972
23.83
0
23/08/2019
24.05
24.44
23.90
23.96
350,974
24.16
0
22/08/2019
23.99
24.11
23.82
23.95
323,941
23.97
0
21/08/2019
23.80
24.35
23.78
24.01
745,693
24.10
0
20/08/2019
23.38
23.75
23.05
23.09
294,061
23.22
0
19/08/2019
22.84
23.64
22.84
23.43
422,181
23.41
0
16/08/2019
22.27
22.91
22.13
22.89
389,769
22.74
0
15/08/2019
22.70
22.77
21.84
21.97
514,969
22.08
0
14/08/2019
23.37
23.39
22.55
22.59
363,388
22.78
0
13/08/2019
22.72
23.54
22.54
23.25
445,542
23.00
0
12/08/2019
22.88
23.26
22.60
22.83
450,985
22.84
0
09/08/2019
23.34
23.42
22.73
22.87
403,666
22.94
0
08/08/2019
23.83
23.85
23.23
23.49
514,713
23.45
0
07/08/2019
23.26
23.68
23.01
23.28
894,631
23.36
0
06/08/2019
22.80
23.82
21.73
22.88
1,019,502
22.96
0
05/08/2019
21.75
22.35
21.57
21.57
683,034
21.82
0
02/08/2019
22.13
22.80
21.72
22.48
555,000
22.48
0
01/08/2019
22.56
22.87
22.43
22.68
393,422
22.66
0
31/07/2019
22.12
22.79
22.12
22.65
1,008,667
22.61
0
30/07/2019
22.05
22.39
21.87
22.18
751,223
22.14
0
29/07/2019
22.00
22.23
21.85
22.13
385,779
22.09
0
26/07/2019
21.92
22.07
21.87
22.04
387,530
22.00
0
25/07/2019
21.92
22.28
21.61
21.92
449,805
21.97
0
24/07/2019
21.81
22.11
21.65
22.06
403,567
21.98
0
23/07/2019
21.21
21.81
21.21
21.78
352,804
21.67
0
22/07/2019
21.37
21.47
21.19
21.22
290,455
21.26
0
19/07/2019
21.26
21.54
21.22
21.38
344,173
21.37
0
18/07/2019
21.56
21.59
21.16
21.22
406,671
21.32
0
17/07/2019
22.04
22.24
21.59
21.71
472,529
21.82
0
16/07/2019
22.13
22.33
21.82
22.09
458,952
22.05
0
15/07/2019
22.31
22.60
22.16
22.21
236,009
22.29
0
12/07/2019
22.29
22.54
22.08
22.24
443,679
22.31
0
11/07/2019
22.73
22.73
22.07
22.21
672,185
22.26
0
10/07/2019
22.99
23.07
22.72
22.80
415,178
22.90
0
09/07/2019
23.46
23.46
22.83
22.99
625,610
23.00
0
08/07/2019
23.56
23.80
23.38
23.50
219,370
23.50
0
05/07/2019
24.17
24.39
23.60
23.68
561,600
23.78
0
04/07/2019
23.93
24.29
23.85
24.29
444,920
24.17
0
03/07/2019
24.06
24.10
23.71
23.93
595,762
23.93
0
02/07/2019
25.06
25.08
24.03
24.17
706,781
24.33
0
01/07/2019
24.73
25.14
24.59
25.06
631,368
25.01
0
28/06/2019
24.74
25.00
24.53
25.00
684,158
25.00
0
27/06/2019
24.90
25.11
24.55
24.72
397,622
24.74
0
26/06/2019
25.07
25.28
24.84
24.89
557,556
24.99
0
25/06/2019
25.19
25.32
24.91
25.24
393,701
25.20
0
24/06/2019
25.50
25.71
25.18
25.27
454,540
25.36
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 September 2019 00:23:30
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB3 - 2019-09-21 01:23:30 - 2019-09-21 00:23:30 - 1000 - Website: OKAY