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
2023-12-29 37.16 37.69 37.11 37.69 0.2M
2023-12-28 37.25 37.41 37.01 37.10 0.1M
2023-12-27 36.87 37.31 36.76 37.27 0.3M
2023-12-22 36.58 36.98 36.58 36.86 0.3M
2023-12-21 36.08 36.81 36.01 36.76 0.3M
2023-12-20 35.74 36.40 35.57 36.33 0.4M
2023-12-19 35.39 35.82 35.39 35.67 0.3M
2023-12-18 34.71 35.47 34.71 35.36 0.3M
2023-12-15 35.34 35.37 34.78 34.97 1.0M
2023-12-14 34.64 35.31 34.54 35.23 0.5M
2023-12-13 34.26 34.49 34.01 34.06 0.4M
2023-12-12 34.49 34.73 34.10 34.28 0.5M
2023-12-11 34.45 34.74 34.34 34.47 0.4M
2023-12-08 34.33 34.71 34.25 34.45 0.3M
2023-12-07 34.84 34.88 34.37 34.39 0.4M
2023-12-06 34.39 34.90 34.38 34.79 0.4M
2023-12-05 33.98 34.37 33.95 34.30 0.3M
2023-12-04 34.02 34.19 33.85 33.94 0.2M
2023-12-01 33.78 34.01 33.59 34.01 0.3M
2023-11-30 33.79 33.88 33.44 33.72 1.6M
2023-11-29 33.72 34.00 33.68 33.70 0.3M
2023-11-28 33.75 33.81 33.25 33.70 0.4M
2023-11-27 34.00 34.44 33.88 33.88 0.3M
2023-11-24 33.63 34.12 33.53 33.99 0.5M
2023-11-23 33.53 33.92 33.38 33.53 0.3M
2023-11-22 33.10 33.69 33.10 33.35 0.4M
2023-11-21 32.68 33.55 32.68 33.00 1.3M
2023-11-20 34.87 35.20 34.84 34.88 0.3M
2023-11-17 34.63 35.22 34.63 34.98 0.3M
2023-11-16 35.04 35.12 34.51 34.51 0.3M
2023-11-15 34.82 35.44 34.82 35.15 0.3M
2023-11-14 34.59 34.96 34.49 34.87 0.3M
2023-11-13 34.46 34.63 34.18 34.59 0.3M
2023-11-10 35.03 35.37 34.18 34.29 0.6M
2023-11-09 34.88 35.57 34.59 35.29 0.4M
2023-11-08 32.94 34.36 32.88 34.18 0.5M
2023-11-07 33.07 33.40 32.94 33.02 0.3M
2023-11-06 33.37 33.54 33.10 33.30 0.4M
2023-11-03 32.52 33.48 32.42 33.21 0.2M
2023-11-02 31.90 32.80 31.90 32.49 0.2M
2023-11-01 31.99 32.22 31.71 31.95 0.2M
2023-10-31 32.21 32.53 32.18 32.23 0.4M
2023-10-30 31.93 32.34 31.93 32.21 0.3M
2023-10-27 32.24 32.31 31.76 31.77 0.3M
2023-10-26 31.94 32.40 31.69 32.19 0.3M
2023-10-25 32.50 32.63 32.07 32.17 0.4M
2023-10-24 33.50 33.50 32.48 32.58 0.3M
2023-10-23 33.19 33.19 32.64 33.14 0.3M
2023-10-20 32.70 33.33 32.56 33.17 0.6M
2023-10-19 32.73 33.05 32.73 32.94 0.3M
2023-10-18 32.71 32.90 32.58 32.74 0.3M
2023-10-17 32.81 32.98 32.58 32.82 0.3M
2023-10-16 33.09 33.12 32.77 32.95 0.2M
2023-10-13 33.42 33.59 33.07 33.11 0.3M
2023-10-12 34.14 34.26 33.61 33.61 0.3M
2023-10-11 34.17 34.54 33.89 33.89 0.2M
2023-10-10 33.76 34.44 33.62 34.24 0.3M
2023-10-09 34.10 34.30 33.51 33.51 0.2M
2023-10-06 34.28 34.62 34.15 34.34 0.3M
2023-10-05 33.96 34.60 33.89 34.22 0.2M
2023-10-04 34.05 34.45 33.88 33.92 0.2M
2023-10-03 34.20 34.38 34.03 34.21 0.3M
2023-10-02 35.14 35.27 34.33 34.38 0.2M
2023-09-29 35.20 35.55 34.96 34.96 0.3M
2023-09-28 34.73 34.98 34.52 34.98 0.2M
2023-09-27 34.82 34.99 34.67 34.78 0.3M
2023-09-26 35.01 35.10 34.66 34.83 0.2M
2023-09-25 35.10 35.49 34.94 35.22 0.3M
2023-09-22 34.86 35.50 34.74 35.35 0.2M
2023-09-21 35.36 35.65 35.12 35.12 0.3M
2023-09-20 35.73 35.93 35.57 35.70 0.2M
2023-09-19 35.99 36.01 35.60 35.69 0.2M
2023-09-18 36.63 36.63 35.93 36.03 0.1M
2023-09-15 36.32 36.88 36.32 36.50 0.6M
2023-09-14 35.99 36.10 35.56 36.04 0.2M
2023-09-13 36.30 36.39 35.90 36.05 0.3M
2023-09-12 36.31 36.59 36.30 36.41 0.2M
2023-09-11 36.73 36.93 36.54 36.54 0.2M
2023-09-08 36.51 36.89 36.45 36.60 0.2M
2023-09-07 36.47 36.62 36.28 36.47 0.2M
2023-09-06 35.80 36.82 35.56 36.60 0.3M
2023-09-05 36.39 36.39 35.82 35.82 0.2M
2023-09-04 36.23 36.61 36.20 36.26 0.1M
2023-09-01 36.45 36.55 36.13 36.32 0.3M
2023-08-31 36.59 36.84 36.40 36.40 0.9M
2023-08-30 36.43 36.73 36.30 36.55 0.2M
2023-08-29 36.23 36.48 36.09 36.39 0.2M
2023-08-28 36.19 36.37 35.86 36.09 0.2M
2023-08-25 35.77 36.10 35.74 35.79 0.2M
2023-08-24 35.80 36.25 35.75 35.87 0.4M
2023-08-23 35.39 35.76 35.23 35.76 0.3M
2023-08-22 34.94 35.37 34.87 35.26 0.2M
2023-08-21 35.22 35.30 34.82 34.85 0.3M
2023-08-18 35.58 35.73 35.17 35.26 0.4M
2023-08-17 35.80 35.97 35.63 35.70 0.3M
2023-08-16 36.32 36.38 35.96 35.96 0.3M
2023-08-15 36.75 36.89 36.11 36.17 0.2M
2023-08-14 37.06 37.14 36.67 36.69 0.3M
2023-08-11 36.60 37.36 36.46 37.17 0.4M
2023-08-10 36.87 37.08 36.23 37.00 0.3M
2023-08-09 37.15 37.37 36.95 36.96 0.2M
2023-08-08 37.26 37.45 36.98 37.01 0.2M
2023-08-07 37.78 37.94 37.19 37.33 0.3M
2023-08-04 38.16 38.34 37.64 37.82 0.3M
2023-08-03 38.22 38.27 38.03 38.18 0.2M
2023-08-02 38.08 38.66 38.06 38.41 0.3M
2023-08-01 38.53 38.99 38.33 38.44 0.3M
2023-07-31 38.51 38.79 38.10 38.59 0.4M
2023-07-28 37.98 38.51 37.93 38.30 0.3M
2023-07-27 37.57 38.22 37.53 38.05 0.3M
2023-07-26 37.93 37.96 37.22 37.47 0.2M
2023-07-25 37.86 38.14 37.79 38.00 0.2M
2023-07-24 37.88 38.12 37.78 37.89 0.2M
2023-07-21 37.99 38.27 37.83 37.98 0.3M
2023-07-20 37.76 38.43 37.69 38.06 0.3M
2023-07-19 37.85 38.05 37.58 37.80 0.2M
2023-07-18 36.81 37.69 36.81 37.69 0.4M
2023-07-17 36.79 37.03 36.62 36.71 0.2M
2023-07-14 37.10 37.29 36.83 36.83 0.3M
2023-07-13 37.32 37.49 36.90 37.28 0.4M
2023-07-12 36.90 37.53 36.69 37.41 0.3M
2023-07-11 36.73 36.98 36.54 36.74 0.2M
2023-07-10 36.53 36.71 36.33 36.69 0.2M
2023-07-07 36.34 36.68 35.82 36.63 0.3M
2023-07-06 36.44 36.68 36.21 36.49 0.4M
2023-07-05 37.77 37.79 36.49 36.68 0.5M
2023-07-04 38.25 38.25 37.87 37.87 0.3M
2023-07-03 38.30 38.30 37.99 38.30 0.2M
2023-06-30 38.00 38.45 37.99 38.31 0.3M
2023-06-29 38.15 38.20 37.72 37.88 0.2M
2023-06-28 38.21 38.56 38.16 38.30 0.3M
2023-06-27 37.98 38.27 37.75 38.05 0.2M
2023-06-26 37.89 38.04 37.62 37.76 0.3M
2023-06-23 37.80 38.19 37.53 37.84 0.3M
2023-06-22 37.92 37.92 37.53 37.77 0.3M
2023-06-21 38.45 38.62 38.05 38.16 0.3M
2023-06-20 38.65 38.68 38.30 38.56 0.2M
2023-06-19 39.34 39.37 38.70 38.78 0.2M
2023-06-16 39.49 39.73 39.25 39.48 0.7M
2023-06-15 39.81 40.01 38.97 39.39 0.2M
2023-06-14 39.60 40.00 39.59 39.70 0.2M
2023-06-13 39.23 39.68 39.12 39.57 0.2M
2023-06-12 38.95 39.40 38.80 39.00 0.3M
2023-06-09 40.12 40.12 38.81 39.24 0.6M
2023-06-08 40.39 40.47 39.85 40.13 0.3M
2023-06-07 40.23 40.50 39.98 40.46 0.3M
2023-06-06 39.89 40.29 39.85 40.28 0.2M
2023-06-05 40.21 40.40 39.91 40.09 0.3M
2023-06-02 39.73 40.10 39.55 40.10 0.4M
2023-06-01 39.49 39.59 39.08 39.59 0.2M
2023-05-31 38.67 39.44 38.30 39.29 1.5M
2023-05-30 38.85 39.23 38.81 39.04 0.2M
2023-05-29 38.83 39.12 38.83 38.90 0.1M
2023-05-26 38.43 39.06 38.40 39.06 0.3M
2023-05-25 39.43 39.44 38.43 38.77 0.3M
2023-05-24 39.79 39.79 39.20 39.28 0.4M
2023-05-23 40.27 40.33 40.00 40.00 0.2M
2023-05-22 40.10 40.35 39.96 40.35 0.2M
2023-05-19 40.46 40.70 40.39 40.40 0.2M
2023-05-18 40.02 40.42 40.02 40.32 0.1M
2023-05-17 40.30 40.56 40.03 40.03 0.4M
2023-05-16 40.35 40.81 40.25 40.49 0.3M
2023-05-15 40.37 40.43 40.13 40.40 0.2M
2023-05-12 40.21 40.48 40.03 40.25 0.4M
2023-05-11 39.99 40.47 39.98 40.17 0.3M
2023-05-10 40.45 40.45 39.52 39.94 0.5M
2023-05-09 40.42 40.53 40.04 40.45 0.4M
2023-05-08 40.00 41.03 39.98 40.41 0.3M
2023-05-05 42.19 42.48 39.88 40.02 0.9M
2023-05-04 42.98 43.07 42.40 42.69 0.5M
2023-05-03 42.61 43.25 42.41 43.10 0.5M
2023-05-02 42.72 42.79 42.38 42.53 0.4M
2023-04-28 42.30 42.61 41.95 42.54 0.4M
2023-04-27 42.87 43.29 42.73 43.14 0.4M
2023-04-26 42.96 43.05 42.46 43.05 0.3M
2023-04-25 43.23 43.45 42.85 43.19 0.3M
2023-04-24 43.54 43.57 43.27 43.43 0.2M
2023-04-21 43.94 44.18 43.27 43.50 0.3M
2023-04-20 43.59 44.14 43.49 44.12 0.3M
2023-04-19 43.74 43.95 43.55 43.73 0.2M
2023-04-18 43.73 44.18 43.61 43.86 0.3M
2023-04-17 43.18 43.63 43.14 43.54 0.3M
2023-04-14 42.12 43.33 42.10 43.17 0.3M
2023-04-13 42.03 42.22 41.52 42.06 0.2M
2023-04-12 41.85 42.23 41.66 41.90 0.2M
2023-04-11 41.96 42.06 41.53 41.81 0.3M
2023-04-06 41.84 41.95 41.35 41.62 0.3M
2023-04-05 42.05 42.14 41.36 41.76 0.5M
2023-04-04 41.80 42.08 41.54 41.95 0.6M
2023-04-03 41.96 42.13 41.45 41.70 0.4M
2023-03-31 42.45 42.65 41.83 41.95 0.6M
2023-03-30 42.44 42.70 42.08 42.37 0.4M
2023-03-29 42.43 42.61 42.07 42.10 0.5M
2023-03-28 42.60 42.67 42.11 42.24 0.2M
2023-03-27 42.33 42.58 42.25 42.37 0.3M
2023-03-24 43.15 43.15 41.59 41.70 0.4M
2023-03-23 42.59 43.18 42.40 43.03 0.4M
2023-03-22 42.66 43.03 42.60 42.63 0.4M
2023-03-21 42.39 42.78 42.22 42.57 0.3M
2023-03-20 41.48 42.38 40.76 42.19 0.4M
2023-03-17 42.49 42.85 41.47 41.84 0.6M
2023-03-16 41.95 42.22 41.29 42.22 0.4M
2023-03-15 42.69 42.71 41.13 41.35 0.4M
2023-03-14 41.66 42.89 41.66 42.68 0.4M
2023-03-13 43.02 43.03 41.24 41.55 0.4M
2023-03-10 43.12 43.67 42.91 43.23 0.4M
2023-03-09 43.50 43.73 43.00 43.56 0.2M
2023-03-08 43.78 44.45 43.32 43.57 0.5M
2023-03-07 42.32 44.52 42.04 43.53 0.6M
2023-03-06 41.49 42.03 41.49 41.96 0.2M
2023-03-03 41.84 42.02 41.63 41.78 0.3M
2023-03-02 41.46 42.11 41.40 41.68 0.2M
2023-03-01 41.67 42.12 41.62 41.76 0.3M
2023-02-28 41.10 41.84 40.76 41.62 0.8M
2023-02-27 41.49 41.82 41.30 41.30 0.2M
2023-02-24 41.38 41.89 41.08 41.22 0.4M
2023-02-23 41.25 41.58 41.01 41.28 0.2M
2023-02-22 40.50 41.24 40.39 41.18 0.3M
2023-02-21 41.22 41.35 40.58 40.59 0.2M
2023-02-20 41.22 41.34 40.83 41.23 0.2M
2023-02-17 40.76 41.10 40.15 41.09 0.5M
2023-02-16 42.07 42.20 41.49 41.86 0.2M
2023-02-15 41.14 41.98 41.12 41.82 0.3M
2023-02-14 41.10 41.66 40.96 41.21 0.3M
2023-02-13 41.02 41.19 40.87 41.10 0.3M
2023-02-10 41.68 41.89 40.55 40.90 0.2M
2023-02-09 41.42 42.35 41.42 41.89 0.3M
2023-02-08 41.30 41.53 40.96 41.10 0.3M
2023-02-07 41.55 41.55 41.00 41.32 0.2M
2023-02-06 42.21 42.39 41.44 41.52 0.4M
2023-02-03 42.11 42.60 41.82 42.48 0.3M
2023-02-02 41.86 42.53 41.10 42.51 0.3M
2023-02-01 41.40 42.02 41.33 41.47 0.2M
2023-01-31 41.50 41.50 41.19 41.35 0.4M
2023-01-30 41.08 41.42 40.97 41.40 0.2M
2023-01-27 41.27 41.58 41.03 41.26 0.3M
2023-01-26 41.13 41.39 40.85 41.23 0.2M
2023-01-25 40.70 41.06 40.52 40.95 0.3M
2023-01-24 41.00 41.08 40.48 40.66 0.3M
2023-01-23 40.78 40.81 40.32 40.80 0.2M
2023-01-20 40.56 40.82 40.37 40.58 0.1M
2023-01-19 41.03 41.17 40.33 40.37 0.2M
2023-01-18 41.15 41.68 40.87 41.35 0.3M
2023-01-17 40.43 41.08 40.35 41.08 0.2M
2023-01-16 40.33 40.62 39.98 40.55 0.1M
2023-01-13 40.38 40.79 40.04 40.14 0.2M
2023-01-12 39.61 40.60 39.35 40.23 0.3M
2023-01-11 40.27 40.47 39.52 40.00 0.4M
2023-01-10 40.75 40.89 39.66 40.23 0.3M
2023-01-09 39.98 41.27 39.98 40.95 0.4M
2023-01-06 39.47 39.86 39.20 39.80 0.1M
2023-01-05 38.69 39.46 38.52 39.42 0.3M
2023-01-04 38.59 39.05 38.50 38.81 0.3M
2023-01-03 37.87 38.58 37.67 38.43 0.2M
2023-01-02 38.44 38.52 37.82 37.87 0.2M