GEA Group AG (G1A.DE)
XETRA: G1A.DE
· Real-Time Price · USD
52.95
-0.30 (-0.56%)
At close: Apr 17, 2025, 5:29 PM
G1A.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 53.20 | 53.45 | 52.30 | 52.95 | n/a | -0.56% | 231,267 |
| Apr 16, 2025 | 53.10 | 53.40 | 52.60 | 53.25 | n/a | -0.47% | 404,481 |
| Apr 15, 2025 | 52.55 | 53.65 | 52.45 | 53.50 | n/a | 1.81% | 311,278 |
| Apr 14, 2025 | 52.40 | 52.85 | 51.60 | 52.55 | n/a | 2.54% | 352,299 |
| Apr 11, 2025 | 50.95 | 51.65 | 50.30 | 51.25 | n/a | 0.49% | 557,448 |
| Apr 10, 2025 | 54.75 | 54.75 | 51.00 | 51.00 | n/a | 2.82% | 416,795 |
| Apr 9, 2025 | 48.96 | 50.15 | 48.46 | 49.60 | n/a | -1.29% | 513,007 |
| Apr 8, 2025 | 49.96 | 50.70 | 49.32 | 50.25 | n/a | 2.38% | 583,150 |
| Apr 7, 2025 | 47.84 | 51.90 | 47.08 | 49.08 | n/a | -5.25% | 940,002 |
| Apr 4, 2025 | 54.70 | 55.00 | 50.85 | 51.80 | n/a | -5.99% | 929,970 |
| Apr 3, 2025 | 54.45 | 55.60 | 54.05 | 55.10 | n/a | -1.52% | 420,315 |
| Apr 2, 2025 | 56.05 | 56.45 | 55.30 | 55.95 | n/a | -0.62% | 358,860 |
| Apr 1, 2025 | 56.30 | 56.85 | 55.90 | 56.30 | n/a | 0.72% | 295,907 |
| Mar 31, 2025 | 56.00 | 56.25 | 55.10 | 55.90 | n/a | -1.15% | 577,910 |
| Mar 28, 2025 | 57.10 | 57.35 | 56.30 | 56.55 | n/a | -1.74% | 384,612 |
| Mar 27, 2025 | 57.25 | 57.75 | 57.00 | 57.55 | n/a | -0.78% | 361,755 |
| Mar 26, 2025 | 58.05 | 58.50 | 57.55 | 58.00 | n/a | 0.17% | 346,227 |
| Mar 25, 2025 | 57.65 | 58.10 | 57.05 | 57.90 | n/a | 0.70% | 340,614 |
| Mar 24, 2025 | 56.95 | 57.80 | 56.85 | 57.50 | n/a | 1.50% | 348,608 |
| Mar 21, 2025 | 57.30 | 57.75 | 55.80 | 56.65 | n/a | -2.07% | 2,041,156 |