GEA Group AG

G1AG
🏛️ germany →
61.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 37.65 38.38 37.65 38.20 0.1M
2022-12-29 37.69 38.16 37.53 38.09 0.2M
2022-12-28 38.17 38.29 37.74 37.79 0.2M
2022-12-27 38.27 38.40 38.01 38.11 0.1M
2022-12-23 37.75 38.15 37.40 37.98 0.3M
2022-12-22 38.66 38.79 37.75 37.75 0.3M
2022-12-21 38.95 39.14 38.52 38.69 0.4M
2022-12-20 38.72 39.24 38.62 38.75 0.3M
2022-12-19 38.65 39.25 38.65 39.06 0.3M
2022-12-16 38.90 39.07 38.40 38.56 0.8M
2022-12-15 39.37 39.67 38.70 38.93 0.3M
2022-12-14 39.84 40.05 39.56 39.70 0.5M
2022-12-13 39.43 40.30 39.26 39.95 0.3M
2022-12-12 39.71 39.89 39.33 39.39 0.3M
2022-12-09 39.62 39.91 39.43 39.91 0.2M
2022-12-08 39.40 39.54 39.25 39.45 0.3M
2022-12-07 39.39 39.87 39.25 39.32 0.3M
2022-12-06 39.42 39.68 39.14 39.54 0.3M
2022-12-05 39.83 39.96 39.34 39.52 0.2M
2022-12-02 39.34 39.90 39.08 39.86 0.3M
2022-12-01 39.37 39.75 38.98 39.34 0.4M
2022-11-30 39.03 39.40 38.57 38.88 0.8M
2022-11-29 39.38 39.43 38.78 38.90 0.3M
2022-11-28 39.55 39.78 39.19 39.26 0.2M
2022-11-25 39.69 40.00 39.59 39.76 0.2M
2022-11-24 39.97 40.07 39.70 39.78 0.1M
2022-11-23 39.99 40.05 39.72 39.96 0.2M
2022-11-22 39.95 40.19 39.62 39.90 0.3M
2022-11-21 39.80 40.06 39.49 40.00 0.0M
2022-11-18 39.09 40.05 38.85 39.84 0.3M
2022-11-17 38.82 39.37 38.47 38.98 0.3M
2022-11-16 39.40 39.40 38.55 38.66 0.3M
2022-11-15 39.41 39.68 38.96 39.45 0.6M
2022-11-14 39.93 40.11 39.08 39.23 0.6M
2022-11-11 40.28 40.40 39.67 39.74 0.6M
2022-11-10 38.07 39.98 37.98 39.82 0.5M
2022-11-09 38.15 38.48 37.95 38.24 0.3M
2022-11-08 37.61 38.49 37.44 38.27 0.4M
2022-11-07 36.98 37.74 36.94 37.57 0.3M
2022-11-04 35.99 37.12 35.64 37.11 0.5M
2022-11-03 34.94 35.00 33.99 34.54 0.5M
2022-11-02 35.93 36.06 35.33 35.37 0.2M
2022-11-01 35.81 36.35 35.64 35.82 0.2M
2022-10-31 35.92 35.92 35.36 35.40 0.2M
2022-10-28 35.53 35.91 35.31 35.72 0.2M
2022-10-27 35.86 36.09 35.37 35.92 0.3M
2022-10-26 35.65 36.16 35.35 36.04 0.2M
2022-10-25 35.24 35.77 34.99 35.66 0.3M
2022-10-24 34.46 35.29 34.16 35.05 0.3M
2022-10-21 33.99 34.30 33.46 34.19 0.3M
2022-10-20 34.19 34.46 33.91 34.30 0.2M
2022-10-19 34.93 34.94 34.32 34.32 0.3M
2022-10-18 34.82 35.30 34.75 34.76 0.2M
2022-10-17 33.96 34.70 33.54 34.43 0.3M
2022-10-14 34.41 34.96 33.82 33.86 0.5M
2022-10-13 32.97 33.96 32.56 33.96 0.5M
2022-10-12 33.09 33.71 32.39 33.03 0.6M
2022-10-11 33.30 33.82 33.02 33.51 0.4M
2022-10-10 33.30 34.18 33.20 33.61 0.3M
2022-10-07 33.87 34.10 33.54 33.54 0.3M
2022-10-06 34.40 34.51 34.06 34.06 0.2M
2022-10-05 34.47 34.68 33.95 34.12 0.4M
2022-10-04 33.96 34.62 33.79 34.60 0.3M
2022-10-03 32.60 33.45 32.13 33.31 0.4M
2022-09-30 32.40 33.48 32.40 33.34 0.6M
2022-09-29 32.21 32.45 31.87 32.21 0.5M
2022-09-28 31.28 32.66 31.18 32.38 0.6M
2022-09-27 32.13 32.54 31.64 31.66 0.6M
2022-09-26 31.78 32.29 31.73 31.85 0.5M
2022-09-23 32.26 32.26 31.28 31.97 0.4M
2022-09-22 32.07 32.83 32.00 32.21 0.4M
2022-09-21 32.29 32.92 31.99 32.75 0.4M
2022-09-20 32.77 32.81 32.08 32.51 0.6M
2022-09-19 32.10 32.72 31.77 32.49 0.3M
2022-09-16 32.50 32.71 32.08 32.22 0.9M
2022-09-15 33.75 34.00 32.89 32.90 0.4M
2022-09-14 34.21 34.58 33.47 33.74 0.5M
2022-09-13 34.91 35.17 34.38 34.38 0.3M
2022-09-12 34.53 35.06 34.26 34.73 0.3M
2022-09-09 33.29 34.52 33.29 34.18 0.4M
2022-09-08 32.86 33.23 32.57 32.97 0.4M
2022-09-07 32.07 32.76 32.07 32.64 0.3M
2022-09-06 32.12 32.63 32.09 32.39 0.3M
2022-09-05 31.90 32.40 31.82 32.14 0.3M
2022-09-02 32.64 33.18 32.15 32.95 0.4M
2022-09-01 32.96 33.67 32.24 32.35 0.8M
2022-08-31 35.19 35.35 34.52 34.69 0.9M
2022-08-30 35.14 35.73 34.83 35.08 0.3M
2022-08-29 34.83 35.42 34.69 35.12 0.2M
2022-08-26 35.77 35.81 35.17 35.36 0.6M
2022-08-25 35.92 35.98 35.45 35.70 0.3M
2022-08-24 35.16 35.80 34.94 35.64 0.2M
2022-08-23 35.92 36.17 35.23 35.23 0.3M
2022-08-22 36.90 37.05 35.87 35.92 0.3M
2022-08-19 37.06 37.39 36.97 37.04 0.4M
2022-08-18 37.19 37.72 37.03 37.40 0.2M
2022-08-17 37.84 37.96 37.11 37.19 0.3M
2022-08-16 37.42 37.83 36.92 37.71 0.3M
2022-08-15 37.35 37.58 37.07 37.30 0.2M
2022-08-12 37.70 37.75 37.16 37.26 0.3M
2022-08-11 37.64 37.81 37.20 37.69 0.3M
2022-08-10 36.35 37.67 35.34 37.24 0.4M
2022-08-09 36.15 36.25 35.48 35.72 0.5M
2022-08-08 36.64 36.86 36.23 36.25 0.3M
2022-08-05 37.39 37.58 36.41 36.41 0.3M
2022-08-04 37.17 37.61 37.17 37.38 0.3M
2022-08-03 36.86 37.32 36.62 37.17 0.3M
2022-08-02 36.52 36.90 36.18 36.83 0.4M
2022-08-01 36.31 36.89 36.25 36.76 0.3M
2022-07-29 35.58 36.56 35.58 36.37 0.5M
2022-07-28 35.06 35.63 35.04 35.35 0.4M
2022-07-27 34.24 34.90 34.18 34.77 0.3M
2022-07-26 34.72 34.73 34.00 34.11 0.4M
2022-07-25 34.68 34.96 34.45 34.70 0.3M
2022-07-22 35.00 35.14 34.64 34.86 0.5M
2022-07-21 34.55 35.09 34.49 35.06 0.5M
2022-07-20 34.61 34.77 33.99 34.48 0.4M
2022-07-19 33.39 34.43 32.89 34.38 0.6M
2022-07-18 33.72 33.86 33.53 33.54 0.3M
2022-07-15 32.77 33.45 32.69 33.45 0.5M
2022-07-14 32.92 33.31 32.31 32.61 0.4M
2022-07-13 33.26 33.62 32.66 33.01 0.5M
2022-07-12 33.05 33.31 32.76 33.30 0.5M
2022-07-11 33.01 33.60 32.79 33.27 0.5M
2022-07-08 33.42 33.98 32.76 33.69 0.5M
2022-07-07 33.37 33.89 33.31 33.79 0.4M
2022-07-06 32.88 33.18 32.69 33.18 0.4M
2022-07-05 33.32 33.43 32.27 32.54 0.5M
2022-07-04 33.27 33.65 33.00 33.17 0.2M
2022-07-01 32.62 33.32 32.39 32.99 0.3M
2022-06-30 33.11 33.11 31.97 32.89 0.4M
2022-06-29 33.50 33.83 33.04 33.50 0.3M
2022-06-28 34.00 34.45 33.79 33.87 0.3M
2022-06-27 33.42 34.32 33.42 33.90 0.4M
2022-06-24 32.70 33.31 32.63 33.19 0.5M
2022-06-23 33.24 33.57 32.43 32.49 0.4M
2022-06-22 33.57 33.57 32.96 33.44 0.3M
2022-06-21 34.01 34.45 33.80 33.89 0.3M
2022-06-20 34.27 34.39 33.78 33.87 0.3M
2022-06-17 34.44 35.13 34.05 34.13 1.2M
2022-06-16 35.22 35.31 33.64 34.28 0.4M
2022-06-15 35.08 35.75 35.00 35.38 0.3M
2022-06-14 35.79 36.05 34.74 34.74 0.3M
2022-06-13 35.54 36.18 35.15 35.46 0.5M
2022-06-10 37.12 37.13 35.72 35.83 0.4M
2022-06-09 37.73 37.75 37.05 37.41 0.3M
2022-06-08 37.78 37.83 37.26 37.58 0.3M
2022-06-07 37.52 37.80 37.25 37.66 0.2M
2022-06-06 37.99 37.99 37.26 37.69 0.1M
2022-06-03 37.96 38.03 37.61 37.70 0.2M
2022-06-02 36.52 37.57 36.52 37.57 0.3M
2022-06-01 37.23 37.29 35.96 36.45 0.5M
2022-05-31 38.46 38.47 37.15 37.15 3.0M
2022-05-30 37.93 38.63 37.82 38.58 0.4M
2022-05-27 37.49 37.95 36.99 37.77 0.4M
2022-05-26 36.99 37.66 36.84 37.41 0.3M
2022-05-25 36.65 37.04 36.17 36.95 0.4M
2022-05-24 36.51 36.92 36.33 36.33 0.3M
2022-05-23 36.98 37.23 36.38 36.87 0.2M
2022-05-20 36.23 37.48 36.23 36.52 0.4M
2022-05-19 35.52 35.97 35.05 35.88 0.3M
2022-05-18 36.46 36.84 35.88 36.00 0.4M
2022-05-17 36.22 36.74 35.92 36.33 0.3M
2022-05-16 35.76 36.35 35.31 35.95 0.4M
2022-05-13 35.37 36.02 35.17 35.79 0.2M
2022-05-12 33.96 35.27 33.90 35.07 0.3M
2022-05-11 34.11 34.76 33.73 34.74 0.5M
2022-05-10 34.22 34.75 33.88 33.88 0.4M
2022-05-09 35.27 35.50 33.92 33.92 0.4M
2022-05-06 35.90 36.33 34.85 35.40 0.4M
2022-05-05 36.96 37.31 36.24 36.49 0.3M
2022-05-04 36.28 36.61 36.00 36.26 0.0M
2022-05-03 36.59 36.85 36.03 36.31 0.2M
2022-05-02 36.72 36.88 34.88 36.53 0.0M
2022-04-29 37.04 37.69 36.91 37.17 0.0M
2022-04-28 37.35 37.84 37.06 37.57 0.0M
2022-04-27 36.91 37.07 36.30 37.01 0.0M
2022-04-26 37.48 37.90 36.59 36.72 0.5M
2022-04-25 37.14 37.71 36.86 37.03 0.0M
2022-04-22 38.50 38.58 37.82 37.97 0.2M
2022-04-21 38.57 39.37 38.47 38.81 0.4M
2022-04-20 37.81 38.56 37.54 38.36 0.3M
2022-04-19 37.30 37.86 37.00 37.68 0.3M
2022-04-14 36.89 37.43 36.52 37.30 0.3M
2022-04-13 36.61 36.89 36.40 36.87 0.2M
2022-04-12 36.20 36.93 36.10 36.72 0.3M
2022-04-11 37.30 37.53 36.54 36.54 0.2M
2022-04-08 37.50 37.57 36.94 37.54 0.3M
2022-04-07 36.25 37.20 36.17 37.00 0.4M
2022-04-06 36.47 36.93 35.23 36.06 0.5M
2022-04-05 37.53 37.72 36.29 36.50 0.5M
2022-04-04 38.19 38.19 37.31 37.89 0.2M
2022-04-01 37.49 38.07 37.42 37.91 0.3M
2022-03-31 38.04 38.27 37.00 37.31 0.3M
2022-03-30 38.43 38.43 37.29 37.70 0.3M
2022-03-29 38.14 38.99 38.00 38.68 0.3M
2022-03-28 37.88 38.30 37.53 37.68 0.4M
2022-03-25 39.27 39.27 37.74 37.83 0.3M
2022-03-24 39.66 40.10 39.26 39.26 0.3M
2022-03-23 39.87 40.05 39.44 39.61 0.3M
2022-03-22 39.84 40.29 39.67 39.80 0.2M
2022-03-21 39.57 39.95 39.36 39.83 0.2M
2022-03-18 39.04 39.71 38.69 39.71 0.7M
2022-03-17 38.72 39.56 38.63 39.00 0.4M
2022-03-16 38.44 38.60 37.74 38.54 0.5M
2022-03-15 37.22 38.05 37.20 37.75 0.4M
2022-03-14 36.65 38.06 36.65 37.61 0.4M
2022-03-11 35.51 36.76 35.20 36.35 0.5M
2022-03-10 36.30 36.57 35.43 35.44 0.4M
2022-03-09 35.61 36.06 34.85 35.79 0.5M
2022-03-08 34.34 35.63 34.27 34.42 0.5M
2022-03-07 34.18 35.44 33.90 34.67 0.5M
2022-03-04 37.49 37.60 35.15 35.41 0.5M
2022-03-03 38.39 39.24 36.45 38.00 0.7M
2022-03-02 38.00 38.49 37.50 38.04 0.6M
2022-03-01 38.96 39.33 38.19 38.42 0.4M
2022-02-28 38.56 39.37 38.39 39.07 0.8M
2022-02-25 38.80 39.59 38.59 39.23 0.3M
2022-02-24 38.50 39.48 37.87 38.48 0.4M
2022-02-23 40.15 40.81 40.00 40.04 0.2M
2022-02-22 39.20 40.49 38.92 40.08 0.3M
2022-02-21 41.42 41.54 39.96 40.23 0.2M
2022-02-18 41.30 41.58 41.00 41.18 0.2M
2022-02-17 41.50 41.79 41.10 41.26 0.2M
2022-02-16 41.32 41.83 41.23 41.23 0.3M
2022-02-15 40.44 41.58 40.28 41.28 0.3M
2022-02-14 40.41 40.67 39.97 40.63 0.3M
2022-02-11 41.05 41.44 40.94 41.31 0.3M
2022-02-10 42.00 42.01 41.17 41.41 0.4M
2022-02-09 41.69 42.27 41.65 41.80 0.3M
2022-02-08 41.69 41.95 41.23 41.45 0.3M
2022-02-07 41.87 42.06 41.56 41.56 0.4M
2022-02-04 42.33 42.50 41.50 41.58 0.2M
2022-02-03 42.54 42.78 41.97 42.29 0.2M
2022-02-02 42.56 42.94 42.49 42.82 0.3M
2022-02-01 42.03 42.79 42.01 42.32 0.2M
2022-01-31 41.50 41.90 41.23 41.75 0.3M
2022-01-28 41.20 41.27 40.44 40.84 0.2M
2022-01-27 41.04 41.51 40.58 41.31 0.4M
2022-01-26 41.78 42.17 41.48 41.72 0.3M
2022-01-25 41.79 41.96 41.02 41.50 0.4M
2022-01-24 42.49 42.87 40.92 41.37 0.4M
2022-01-21 42.60 42.96 42.28 42.70 0.3M
2022-01-20 43.45 43.60 42.75 43.13 0.3M
2022-01-19 43.02 43.77 42.84 43.41 0.3M
2022-01-18 43.49 43.51 42.76 43.18 0.3M
2022-01-17 42.43 43.92 42.08 43.70 0.4M
2022-01-14 43.29 43.79 42.70 42.87 0.4M
2022-01-13 44.00 44.10 43.36 43.55 0.3M
2022-01-12 44.21 44.54 43.89 44.00 0.4M
2022-01-11 45.08 45.15 43.83 43.89 0.5M
2022-01-10 46.60 46.66 44.45 44.70 0.4M
2022-01-07 47.12 47.22 46.44 46.57 0.4M
2022-01-06 47.60 48.08 46.79 47.02 0.3M
2022-01-05 48.55 48.55 47.15 47.42 0.3M
2022-01-04 47.96 48.52 47.74 48.52 0.2M
2022-01-03 48.40 48.47 47.40 47.74 0.2M