History: GEA Group AG

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
21/06/2019
25.50
25.86
25.15
25.30
1,246,872
25.40
0
20/06/2019
25.39
25.64
25.09
25.37
1,209,477
25.43
0
19/06/2019
25.36
25.49
25.18
25.18
476,288
25.29
0
18/06/2019
24.64
25.43
24.49
25.30
381,973
25.10
0
17/06/2019
25.12
25.13
24.56
24.75
469,072
24.75
0
14/06/2019
25.76
25.76
24.85
25.05
410,446
25.12
0
13/06/2019
25.88
26.03
25.70
25.70
337,510
25.80
0
12/06/2019
25.97
26.22
25.92
25.94
372,315
26.03
0
11/06/2019
24.82
26.30
24.82
26.04
595,109
25.97
0
07/06/2019
24.86
25.22
24.74
25.15
417,366
25.06
0
06/06/2019
25.52
25.58
24.72
24.81
385,401
24.96
0
05/06/2019
25.45
25.88
25.24
25.38
504,692
25.47
0
04/06/2019
24.25
25.90
24.24
25.39
770,544
25.24
0
03/06/2019
24.29
24.37
23.69
24.36
535,123
24.16
0
31/05/2019
24.20
24.53
23.92
24.48
482,034
24.37
0
30/05/2019
24.51
24.80
24.32
24.41
213,004
24.46
0
29/05/2019
24.64
24.86
24.38
24.52
349,206
24.55
0
28/05/2019
24.94
25.21
24.68
24.74
990,395
24.80
0
27/05/2019
24.65
24.77
24.29
24.60
168,345
24.50
0
24/05/2019
24.90
25.03
24.40
24.53
413,286
24.63
0
23/05/2019
24.37
24.93
24.25
24.59
672,163
24.67
0
22/05/2019
24.12
25.43
24.12
24.68
509,003
24.86
0
21/05/2019
24.30
24.74
23.93
24.70
592,504
24.50
0
20/05/2019
24.83
24.89
24.27
24.30
366,018
24.50
0
17/05/2019
24.93
25.04
24.45
24.90
409,483
24.80
0
16/05/2019
24.05
25.05
24.05
25.05
440,282
24.80
0
15/05/2019
24.51
24.60
23.44
24.03
401,625
23.87
0
14/05/2019
24.60
25.08
24.09
24.45
443,698
24.48
0
13/05/2019
25.13
25.13
24.41
24.51
613,758
24.60
0
10/05/2019
23.95
25.38
23.90
25.08
1,938,788
24.98
0
09/05/2019
23.87
23.87
22.73
22.88
519,534
23.03
0
08/05/2019
23.31
23.94
23.21
23.79
588,442
23.73
0
07/05/2019
24.36
24.36
23.20
23.40
564,484
23.60
0
06/05/2019
23.80
24.41
23.49
24.41
310,516
24.08
0
03/05/2019
23.99
24.50
23.99
24.40
338,202
24.40
0
02/05/2019
24.92
24.92
24.11
24.11
395,991
24.28
0
30/04/2019
24.50
25.12
24.49
24.92
551,315
24.90
0
29/04/2019
24.34
24.79
24.32
24.61
320,972
24.60
0
26/04/2019
25.41
25.54
25.06
25.47
390,582
25.42
0
25/04/2019
25.70
25.85
25.39
25.50
322,215
25.50
0
24/04/2019
25.79
25.86
25.42
25.58
412,296
25.59
0
23/04/2019
25.90
25.90
25.20
25.64
397,059
25.61
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.
 
22 July 2019 15:37:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-22 16:37:24 - 2019-07-22 15:37:24 - 1000 - Website: OKAY