GEA Group AG

G1AG
🏛️ uk →
62.53
Last Update: 2025-09-26
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
2021-12-30 48.12 48.30 48.08 48.08 0.0M
2021-12-29 48.15 48.26 48.00 48.08 0.0M
2021-12-23 46.99 47.62 46.85 47.41 0.0M
2021-12-22 46.93 46.93 46.46 46.63 0.0M
2021-12-21 46.38 46.93 46.15 46.62 0.0M
2021-12-20 44.61 46.19 44.61 46.11 0.1M
2021-12-17 46.78 46.97 45.89 46.15 0.1M
2021-12-16 47.25 47.50 46.91 47.01 0.0M
2021-12-15 46.44 46.98 46.44 46.81 0.2M
2021-12-14 47.49 47.49 46.43 46.44 0.1M
2021-12-13 47.40 47.95 47.31 47.58 0.4M
2021-12-10 47.09 47.44 47.05 47.27 0.0M
2021-12-09 46.97 47.21 46.85 47.14 0.0M
2021-12-08 46.90 47.71 46.58 46.63 0.2M
2021-12-07 45.80 46.79 45.73 46.59 0.6M
2021-12-06 44.54 45.35 44.54 45.06 0.1M
2021-12-03 45.03 45.03 43.88 43.88 0.1M
2021-12-02 44.84 45.00 44.19 44.55 0.1M
2021-12-01 45.09 45.09 44.67 44.98 0.1M
2021-11-30 44.66 45.30 44.35 44.98 0.2M
2021-11-29 44.56 44.91 44.37 44.72 0.1M
2021-11-26 44.08 44.54 43.80 43.93 0.0M
2021-11-25 45.67 45.77 45.13 45.13 0.0M
2021-11-24 45.54 45.59 44.82 45.29 0.1M
2021-11-23 45.10 45.54 44.61 45.01 0.1M
2021-11-22 44.94 45.89 44.93 45.66 0.0M
2021-11-19 45.00 45.39 44.79 45.02 0.3M
2021-11-18 44.87 44.92 44.52 44.80 0.0M
2021-11-17 44.11 44.90 44.11 44.70 0.9M
2021-11-16 44.44 44.49 44.27 44.45 0.1M
2021-11-15 44.69 44.82 44.45 44.59 0.2M
2021-11-12 44.90 44.94 44.65 44.84 0.2M
2021-11-11 44.63 44.93 44.46 44.64 0.2M
2021-11-10 44.15 44.69 44.05 44.51 0.3M
2021-11-09 43.70 44.25 43.70 44.04 0.3M
2021-11-08 43.85 44.31 43.53 43.73 0.3M
2021-11-05 43.61 44.14 42.20 42.50 0.1M
2021-11-04 43.11 43.70 43.11 43.55 0.0M
2021-11-03 43.02 43.29 42.64 43.01 0.2M
2021-11-02 42.65 43.20 42.57 43.10 0.1M
2021-11-01 42.83 42.93 42.53 42.77 0.0M
2021-10-29 41.66 42.61 41.66 42.48 0.1M
2021-10-28 41.68 41.87 41.63 41.84 0.0M
2021-10-27 41.45 41.73 41.40 41.68 0.0M
2021-10-26 40.83 41.50 40.82 41.44 0.1M
2021-10-25 41.01 41.01 40.52 40.52 0.1M
2021-10-22 41.08 41.22 40.88 40.95 0.0M
2021-10-21 40.23 40.98 40.23 40.96 0.1M
2021-10-20 40.60 40.67 40.08 40.24 0.0M
2021-10-19 40.50 40.61 40.25 40.53 0.0M
2021-10-18 40.21 40.39 39.95 40.27 0.0M
2021-10-15 40.69 40.69 40.28 40.44 0.1M
2021-10-14 40.17 40.59 40.07 40.54 0.1M
2021-10-13 39.72 40.20 39.72 40.12 0.0M
2021-10-12 39.18 39.79 39.12 39.69 0.2M
2021-10-11 39.04 39.52 39.04 39.35 0.1M
2021-10-08 38.97 39.22 38.75 38.94 0.0M
2021-10-07 38.80 39.07 38.62 38.91 0.0M
2021-10-06 38.79 38.85 38.07 38.63 0.0M
2021-10-05 38.68 39.13 38.48 38.95 0.1M
2021-10-04 38.70 39.03 38.50 38.72 0.0M
2021-10-01 39.07 39.32 38.63 38.63 0.0M
2021-09-30 39.35 39.77 39.13 39.74 0.2M
2021-09-29 39.29 40.19 39.25 39.37 0.2M
2021-09-28 38.84 39.11 38.14 38.49 0.0M
2021-09-27 39.69 39.70 38.93 39.19 0.0M
2021-09-24 39.96 40.15 39.25 39.63 0.1M
2021-09-23 40.05 40.30 39.91 40.20 0.0M
2021-09-22 39.28 39.83 39.28 39.83 0.1M
2021-09-21 39.58 39.78 39.09 39.23 0.1M
2021-09-20 39.46 39.56 39.15 39.41 0.0M
2021-09-17 40.90 41.16 40.25 40.30 0.4M
2021-09-16 40.87 41.19 40.86 40.94 0.0M
2021-09-15 41.33 41.33 40.38 40.46 0.2M
2021-09-14 41.02 41.17 40.85 41.13 0.1M
2021-09-13 40.78 41.03 40.64 40.92 0.1M
2021-09-10 40.61 40.68 40.55 40.59 0.0M
2021-09-09 40.00 40.59 40.00 40.45 0.5M
2021-09-08 40.52 40.57 39.93 40.24 0.1M
2021-09-07 40.89 40.96 40.64 40.81 0.1M
2021-09-06 40.58 40.81 40.51 40.80 0.1M
2021-09-03 40.17 40.47 40.02 40.30 1.3M
2021-09-02 39.61 40.09 39.61 40.02 0.1M
2021-09-01 39.85 40.04 39.48 39.50 1.5M
2021-08-31 39.61 39.86 38.82 38.97 0.0M
2021-08-27 38.85 39.64 38.85 39.51 0.0M
2021-08-26 38.90 38.98 38.73 38.84 0.1M
2021-08-25 38.94 39.24 38.71 38.88 0.1M
2021-08-24 38.66 38.66 38.46 38.56 0.0M
2021-08-23 38.53 38.70 38.16 38.42 0.1M
2021-08-20 38.02 38.28 37.86 38.10 0.1M
2021-08-19 37.94 38.08 37.41 37.85 0.0M
2021-08-18 38.10 38.49 38.10 38.36 0.1M
2021-08-17 38.04 38.27 38.03 38.16 0.1M
2021-08-16 38.59 38.70 37.89 38.03 0.0M
2021-08-13 39.07 39.61 38.52 38.52 0.1M
2021-08-12 37.83 37.92 37.58 37.85 0.0M
2021-08-11 38.36 38.42 37.76 37.77 0.0M
2021-08-10 38.21 38.61 38.21 38.51 0.0M
2021-08-09 38.18 38.23 37.99 38.12 0.0M
2021-08-06 38.51 38.51 37.91 38.09 0.0M
2021-08-05 38.25 38.59 38.10 38.38 0.0M
2021-08-04 37.99 38.38 37.72 38.38 0.1M
2021-08-03 37.45 37.94 37.42 37.84 0.1M
2021-08-02 37.80 38.04 37.49 37.58 0.0M
2021-07-30 36.96 37.95 36.96 37.42 0.2M
2021-07-29 35.83 37.26 35.83 37.26 0.2M
2021-07-28 35.17 35.57 35.07 35.56 0.0M
2021-07-27 35.30 35.45 35.18 35.21 0.0M
2021-07-26 35.65 35.74 35.33 35.44 0.0M
2021-07-23 35.59 35.92 35.59 35.78 0.0M
2021-07-22 35.37 35.48 35.21 35.29 0.1M
2021-07-21 34.79 35.14 34.79 35.06 0.0M
2021-07-20 34.10 34.74 34.10 34.62 0.1M
2021-07-19 34.29 34.29 33.82 33.97 0.0M
2021-07-16 35.44 35.44 34.45 34.53 0.0M
2021-07-15 35.59 35.59 35.26 35.36 0.0M
2021-07-14 35.28 35.66 35.28 35.53 0.0M
2021-07-13 35.54 35.54 34.60 35.39 0.4M
2021-07-12 35.19 35.70 34.60 35.70 0.2M
2021-07-09 34.52 35.13 34.40 35.06 0.2M
2021-07-08 34.14 34.28 33.91 34.20 0.2M
2021-07-07 34.08 34.36 33.90 34.34 0.5M
2021-07-06 33.60 34.15 33.52 33.89 0.1M
2021-07-05 33.86 33.97 33.74 33.92 0.1M
2021-07-02 34.46 34.53 34.16 34.28 0.1M
2021-07-01 34.23 34.47 34.22 34.41 0.1M
2021-06-30 34.34 34.49 33.77 34.12 0.6M
2021-06-29 34.20 34.38 34.20 34.28 0.1M
2021-06-28 34.18 34.24 34.04 34.13 0.1M
2021-06-25 34.13 34.37 34.13 34.23 0.0M
2021-06-24 34.29 34.31 34.04 34.17 0.0M
2021-06-23 34.36 34.36 33.99 34.22 0.0M
2021-06-22 34.10 34.25 34.08 34.09 0.1M
2021-06-21 33.58 34.33 33.58 34.32 0.3M
2021-06-18 34.08 34.47 33.89 33.91 0.3M
2021-06-17 34.18 34.26 33.92 34.05 0.1M
2021-06-16 34.24 34.74 34.04 34.52 0.1M
2021-06-15 34.13 34.27 33.93 34.10 0.0M
2021-06-14 34.32 34.54 34.01 34.10 0.1M
2021-06-11 34.02 34.99 33.90 34.38 0.6M
2021-06-10 33.92 34.01 33.76 33.98 0.1M
2021-06-09 34.18 34.32 33.86 33.99 0.1M
2021-06-08 33.53 34.58 33.33 34.46 0.2M
2021-06-07 35.04 35.18 34.95 35.09 0.1M
2021-06-04 35.41 35.50 35.17 35.17 0.1M
2021-06-03 35.63 35.67 35.32 35.56 0.1M
2021-06-02 36.35 36.35 35.65 35.66 0.1M
2021-06-01 36.00 36.53 36.00 36.26 0.2M
2021-05-28 35.71 35.82 35.59 35.70 0.1M
2021-05-27 35.29 35.66 35.29 35.57 0.5M
2021-05-26 35.42 35.42 35.33 35.41 0.1M
2021-05-25 35.55 35.59 35.41 35.41 0.2M
2021-05-21 35.09 35.42 34.98 35.37 0.2M
2021-05-20 34.97 35.30 34.83 35.19 0.3M
2021-05-19 35.28 35.59 34.71 34.84 0.3M
2021-05-18 35.58 35.74 35.22 35.33 0.2M
2021-05-17 35.69 35.69 35.38 35.44 0.1M
2021-05-14 35.71 36.00 35.46 35.72 0.5M
2021-05-13 35.19 35.68 35.16 35.59 0.5M
2021-05-12 36.35 36.35 34.81 35.88 0.2M
2021-05-11 36.17 36.40 35.27 36.26 0.4M
2021-05-10 36.42 36.46 36.22 36.30 0.4M
2021-05-07 36.36 36.38 36.08 36.33 0.0M
2021-05-06 36.07 36.09 35.76 36.09 0.1M
2021-05-05 35.83 36.09 35.80 35.90 0.0M
2021-05-04 35.99 36.23 35.30 35.30 0.0M
2021-04-30 36.48 36.72 36.36 36.72 0.0M
2021-04-29 37.17 37.17 36.31 36.34 0.0M
2021-04-28 37.01 37.21 36.78 37.12 0.1M
2021-04-27 36.28 36.97 36.19 36.85 0.2M
2021-04-26 36.00 36.24 35.83 36.16 0.1M
2021-04-23 35.53 36.03 35.48 35.91 0.0M
2021-04-22 35.36 35.73 35.18 35.71 0.0M
2021-04-21 35.06 35.06 34.85 34.96 0.0M
2021-04-20 35.44 35.80 35.02 35.18 0.0M
2021-04-19 35.69 35.69 35.43 35.45 0.0M
2021-04-16 35.25 35.64 34.90 35.62 0.1M
2021-04-15 35.71 35.91 35.28 35.41 0.0M
2021-04-14 35.49 35.62 35.37 35.43 0.0M
2021-04-13 36.13 36.20 35.81 35.87 0.1M
2021-04-12 36.07 36.13 35.78 35.81 0.1M
2021-04-09 35.67 36.12 35.67 35.99 0.1M
2021-04-08 35.70 36.20 35.51 35.52 0.2M
2021-04-07 35.71 35.71 35.06 35.10 0.0M
2021-04-06 35.38 35.79 35.38 35.71 0.1M
2021-04-01 35.20 35.22 34.94 35.11 0.0M
2021-03-31 34.84 35.28 34.70 35.09 0.1M
2021-03-30 34.33 34.99 34.33 34.88 0.0M
2021-03-29 34.14 34.34 33.88 34.05 0.0M
2021-03-26 33.81 34.28 33.81 34.16 0.1M
2021-03-25 34.52 34.85 33.58 33.99 0.2M
2021-03-24 33.75 34.88 33.65 34.88 0.1M
2021-03-23 34.59 35.10 33.93 33.99 0.1M
2021-03-22 32.69 34.10 32.69 34.01 0.0M
2021-03-19 32.76 33.26 32.68 32.91 0.1M
2021-03-18 31.94 32.01 31.78 32.00 0.0M
2021-03-17 31.40 31.73 31.26 31.73 0.3M
2021-03-16 31.23 31.83 31.23 31.57 0.0M
2021-03-15 31.48 31.70 31.05 31.19 0.0M
2021-03-12 30.89 31.52 30.78 31.38 0.2M
2021-03-11 31.56 31.80 31.33 31.43 0.0M
2021-03-10 31.61 31.90 30.90 31.75 0.1M
2021-03-09 33.10 33.44 31.81 32.00 0.3M
2021-03-08 32.47 33.51 32.32 33.37 0.5M
2021-03-05 30.63 32.18 30.52 31.87 0.3M
2021-03-04 31.30 31.78 30.32 30.63 0.2M
2021-03-03 29.33 30.34 29.33 30.23 0.0M
2021-03-02 29.38 29.55 29.20 29.22 0.0M
2021-03-01 28.69 29.07 28.65 29.04 0.1M
2021-02-26 28.62 29.14 28.55 28.61 0.1M
2021-02-25 29.06 29.32 29.06 29.20 0.0M
2021-02-24 28.96 29.11 28.78 28.80 0.0M
2021-02-23 29.64 29.78 28.89 28.98 0.0M
2021-02-22 29.17 29.85 29.17 29.52 0.0M
2021-02-19 29.94 30.09 29.69 30.05 0.1M
2021-02-18 30.01 30.21 29.93 30.05 0.1M
2021-02-17 30.36 30.41 30.01 30.10 0.0M
2021-02-16 30.45 30.72 30.44 30.50 0.1M
2021-02-15 30.78 30.78 30.46 30.48 0.0M
2021-02-12 30.70 30.72 30.58 30.69 0.0M
2021-02-11 30.60 30.89 30.60 30.77 0.0M
2021-02-10 30.72 30.90 30.37 30.61 0.0M
2021-02-09 31.62 32.09 30.53 30.66 0.1M
2021-02-08 30.33 31.19 30.32 31.11 0.0M
2021-02-05 30.63 30.73 30.21 30.27 0.0M
2021-02-04 30.34 30.80 30.34 30.70 0.0M
2021-02-03 29.60 30.45 29.46 30.45 0.0M
2021-02-02 28.90 29.39 28.89 29.32 0.0M
2021-02-01 28.77 28.88 28.45 28.88 0.1M
2021-01-29 28.08 28.59 27.86 28.59 0.0M
2021-01-28 28.76 28.80 28.04 28.60 0.0M
2021-01-27 29.09 29.33 28.22 28.70 0.1M
2021-01-26 29.41 29.61 29.24 29.29 0.0M
2021-01-25 30.55 30.75 29.35 29.68 0.1M
2021-01-22 30.27 30.36 30.01 30.28 0.0M
2021-01-21 30.29 30.37 29.99 30.36 0.0M
2021-01-20 30.07 30.42 30.00 30.05 0.0M
2021-01-19 30.35 30.39 29.57 29.61 0.0M
2021-01-18 29.81 30.14 29.81 29.98 0.0M
2021-01-15 30.63 30.64 29.75 29.92 0.2M
2021-01-14 30.34 31.03 29.97 30.77 0.4M
2021-01-13 29.81 30.63 29.74 30.35 0.1M
2021-01-12 29.27 30.22 29.27 30.11 0.1M
2021-01-11 28.87 29.07 28.68 29.07 0.1M
2021-01-08 29.31 29.45 29.00 29.07 0.1M
2021-01-07 29.78 29.90 29.29 29.39 0.2M
2021-01-06 29.99 30.07 29.67 30.02 0.2M
2021-01-05 29.72 29.77 29.55 29.64 0.1M
2021-01-04 29.28 30.15 29.15 29.80 0.1M