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
2022-12-30 37.99 38.35 37.86 38.23 0.1M
2022-12-29 37.65 38.02 37.60 37.91 0.1M
2022-12-28 38.18 38.18 37.73 37.88 0.1M
2022-12-23 37.48 38.13 37.45 37.81 0.1M
2022-12-22 38.73 38.77 37.77 37.81 0.1M
2022-12-21 38.84 39.11 38.57 38.73 0.3M
2022-12-20 38.88 39.23 38.65 38.77 0.1M
2022-12-19 38.80 39.24 38.78 39.16 0.1M
2022-12-16 38.94 38.95 38.43 38.67 0.3M
2022-12-15 39.19 39.64 38.72 39.03 0.1M
2022-12-14 39.78 40.02 39.54 39.68 0.1M
2022-12-13 39.43 40.25 39.26 39.95 0.1M
2022-12-12 39.72 39.85 39.33 39.38 0.1M
2022-12-09 39.56 39.86 39.56 39.76 0.1M
2022-12-08 39.46 39.52 39.28 39.44 0.0M
2022-12-07 39.42 39.87 39.39 39.55 0.4M
2022-12-06 39.47 39.67 39.17 39.25 0.2M
2022-12-05 39.95 39.95 39.49 39.50 0.0M
2022-12-02 39.42 39.86 39.19 39.78 0.1M
2022-12-01 39.38 39.72 38.98 39.39 0.2M
2022-11-30 38.86 39.36 38.59 38.59 0.3M
2022-11-29 39.27 39.40 38.79 38.83 0.1M
2022-11-28 39.66 39.77 39.19 39.28 0.1M
2022-11-25 39.73 39.98 39.61 39.74 0.0M
2022-11-24 39.92 40.04 39.74 39.80 0.0M
2022-11-23 39.90 40.03 39.72 39.98 0.0M
2022-11-22 39.90 40.18 39.63 40.12 0.0M
2022-11-21 39.67 40.02 39.55 40.00 0.0M
2022-11-18 39.16 40.04 38.89 39.91 0.1M
2022-11-17 39.06 39.34 38.48 38.69 0.1M
2022-11-16 39.20 39.21 38.58 38.58 0.1M
2022-11-15 39.35 39.65 39.01 39.27 0.1M
2022-11-14 39.96 40.11 39.11 39.28 0.1M
2022-11-11 40.41 40.41 39.68 39.81 0.3M
2022-11-10 38.15 39.98 37.99 39.94 0.2M
2022-11-09 38.29 38.48 38.03 38.10 0.1M
2022-11-08 37.63 38.48 37.45 38.32 0.5M
2022-11-07 37.02 37.70 36.89 37.56 0.1M
2022-11-04 35.86 37.11 35.76 36.87 0.3M
2022-11-03 34.79 34.90 34.03 34.50 0.3M
2022-11-02 35.93 36.06 35.34 35.40 0.1M
2022-11-01 35.75 36.36 35.67 35.83 0.1M
2022-10-31 35.69 35.69 35.39 35.49 0.2M
2022-10-28 35.54 35.81 35.30 35.72 0.1M
2022-10-27 35.83 36.07 35.34 36.06 0.1M
2022-10-26 35.48 36.10 35.47 35.98 0.0M
2022-10-25 35.19 35.75 35.03 35.70 0.1M
2022-10-24 34.60 35.08 34.45 34.95 0.1M
2022-10-21 33.86 34.28 33.47 34.06 0.1M
2022-10-20 34.26 34.46 33.94 34.29 0.0M
2022-10-19 34.63 34.93 34.32 34.32 0.4M
2022-10-18 34.98 35.28 34.76 34.95 0.1M
2022-10-17 33.88 34.68 33.56 34.41 0.1M
2022-10-14 34.64 34.78 33.83 33.91 0.2M
2022-10-13 32.91 33.91 32.62 33.91 0.3M
2022-10-12 33.00 33.67 32.43 33.15 0.3M
2022-10-11 33.02 33.78 32.99 33.55 0.1M
2022-10-10 33.32 34.13 33.32 33.83 0.1M
2022-10-07 34.04 34.06 33.62 33.62 0.1M
2022-10-06 34.39 34.48 34.09 34.22 0.1M
2022-10-05 34.43 34.58 33.94 34.02 0.2M
2022-10-04 33.94 34.62 32.94 34.62 0.2M
2022-10-03 32.67 33.45 32.20 33.45 0.1M
2022-09-30 32.64 33.47 32.57 33.47 0.1M
2022-09-29 32.24 32.43 31.87 32.27 0.4M
2022-09-28 31.34 32.64 31.18 32.48 0.2M
2022-09-27 32.14 32.56 31.67 31.80 0.1M
2022-09-26 32.01 32.16 31.79 31.91 0.1M
2022-09-23 32.17 32.21 31.33 32.06 0.2M
2022-09-22 32.22 32.80 32.22 32.34 0.2M
2022-09-21 32.36 32.91 32.36 32.88 0.1M
2022-09-20 32.67 32.73 32.17 32.60 0.1M
2022-09-16 32.46 32.56 32.09 32.38 0.1M
2022-09-15 33.96 33.97 32.93 33.00 0.0M
2022-09-14 34.27 34.53 33.58 33.72 0.1M
2022-09-13 35.00 35.17 34.38 34.38 0.1M
2022-09-12 34.53 35.04 34.30 34.80 0.1M
2022-09-09 33.34 34.52 33.29 34.34 0.1M
2022-09-08 32.87 33.22 32.59 33.22 0.1M
2022-09-07 32.12 32.76 32.12 32.63 0.0M
2022-09-06 32.41 32.61 32.12 32.43 0.0M
2022-09-05 31.99 32.35 31.84 32.24 0.1M
2022-09-02 32.47 33.20 32.21 33.13 0.1M
2022-09-01 33.18 34.92 32.26 32.58 0.2M
2022-08-31 35.21 35.34 34.52 34.52 0.3M
2022-08-30 35.25 35.71 34.83 34.97 0.1M
2022-08-26 35.74 35.79 35.19 35.33 0.1M
2022-08-25 35.91 35.93 35.55 35.70 0.1M
2022-08-24 35.26 35.78 34.98 35.77 0.2M
2022-08-23 35.69 36.09 35.27 35.27 0.1M
2022-08-22 36.90 36.90 35.89 35.99 0.1M
2022-08-19 37.07 37.37 36.97 36.97 0.5M
2022-08-18 37.09 37.67 37.06 37.52 0.1M
2022-08-17 37.88 37.93 37.13 37.15 0.1M
2022-08-16 37.04 37.83 36.94 37.62 0.1M
2022-08-15 37.39 37.56 37.11 37.16 0.1M
2022-08-12 37.43 37.48 37.23 37.29 0.4M
2022-08-11 37.61 37.80 37.26 37.73 0.2M
2022-08-10 36.23 37.67 35.41 37.49 0.1M
2022-08-09 36.14 36.25 35.48 35.60 0.3M
2022-08-08 36.80 36.80 36.23 36.31 0.1M
2022-08-05 37.41 37.53 36.44 36.44 0.1M
2022-08-04 37.26 37.60 37.22 37.45 0.1M
2022-08-03 36.86 37.31 36.70 37.19 0.1M
2022-08-02 36.28 36.86 36.21 36.80 0.1M
2022-08-01 36.40 36.82 36.33 36.67 0.2M
2022-07-29 35.75 36.54 35.69 36.38 0.1M
2022-07-28 35.09 35.61 35.06 35.41 0.2M
2022-07-27 34.29 34.89 34.19 34.82 0.2M
2022-07-26 34.64 34.68 34.01 34.18 0.0M
2022-07-25 34.74 34.96 34.48 34.55 0.2M
2022-07-22 34.88 35.12 34.71 34.90 0.4M
2022-07-21 34.63 35.07 34.55 35.00 0.3M
2022-07-20 34.38 34.76 34.02 34.49 0.1M
2022-07-19 33.46 34.44 32.89 34.31 0.6M
2022-07-18 33.83 33.83 33.55 33.55 0.2M
2022-07-15 32.73 33.41 32.73 33.26 0.4M
2022-07-14 33.03 33.25 32.34 32.56 0.1M
2022-07-13 33.51 33.55 32.69 33.09 0.0M
2022-07-12 33.23 33.30 32.77 33.13 0.1M
2022-07-11 33.03 33.51 32.88 33.34 0.2M
2022-07-08 33.23 33.97 32.88 33.74 0.2M
2022-07-07 33.54 33.88 32.90 33.80 0.1M
2022-07-06 33.12 33.12 32.75 33.05 0.1M
2022-07-05 33.28 33.41 32.30 32.66 0.1M
2022-07-04 33.38 33.64 33.01 33.06 0.1M
2022-07-01 32.41 33.29 32.41 32.91 0.1M
2022-06-30 32.74 32.92 31.98 32.90 0.1M
2022-06-29 33.66 33.83 33.02 33.56 0.1M
2022-06-28 34.34 34.34 33.82 33.88 0.2M
2022-06-27 33.82 34.25 33.78 33.91 0.1M
2022-06-24 32.70 33.31 32.66 33.18 0.0M
2022-06-23 32.94 33.56 32.49 32.55 0.3M
2022-06-22 33.24 33.52 32.96 33.52 0.1M
2022-06-21 33.99 34.46 33.82 33.90 0.1M
2022-06-20 33.92 34.38 33.81 33.97 0.2M
2022-06-17 34.53 35.15 34.06 34.06 0.3M
2022-06-16 35.39 35.39 33.72 34.26 0.2M
2022-06-15 35.05 35.70 35.04 35.40 0.0M
2022-06-14 35.78 36.06 34.82 34.90 0.0M
2022-06-13 35.93 36.03 35.19 35.38 0.1M
2022-06-10 36.47 36.72 35.80 36.01 0.2M
2022-06-09 37.49 37.76 37.06 37.40 0.5M
2022-06-08 37.67 37.67 37.25 37.52 0.1M
2022-06-07 37.57 37.78 37.24 37.52 0.1M
2022-06-06 37.51 37.72 37.28 37.72 0.1M
2022-06-01 37.07 37.22 36.01 36.58 0.2M
2022-05-31 38.29 38.46 37.78 37.98 0.3M
2022-05-30 37.98 38.61 37.97 38.55 0.1M
2022-05-27 37.49 37.92 37.00 37.76 0.1M
2022-05-26 37.08 37.65 36.90 37.65 0.1M
2022-05-25 36.71 37.05 36.19 37.02 0.2M
2022-05-24 36.67 36.92 36.33 36.36 0.1M
2022-05-23 37.07 37.24 36.38 36.80 0.1M
2022-05-20 36.41 37.45 36.40 36.44 0.1M
2022-05-19 35.56 35.93 35.07 35.88 0.1M
2022-05-18 36.40 36.85 35.90 35.92 0.1M
2022-05-17 35.98 36.74 35.95 36.20 0.2M
2022-05-16 35.62 36.34 35.39 35.97 0.1M
2022-05-13 35.27 36.01 35.27 35.82 0.1M
2022-05-12 33.94 35.24 33.94 35.24 0.1M
2022-05-11 33.86 34.75 33.77 34.59 0.2M
2022-05-10 34.17 34.65 33.94 34.05 0.1M
2022-05-09 35.23 35.40 34.05 34.05 0.2M
2022-05-06 35.50 36.22 34.88 35.45 1.3M
2022-05-05 36.94 37.30 36.24 36.24 0.1M
2022-05-04 36.39 36.58 35.97 36.28 0.1M
2022-05-03 36.69 36.80 36.05 36.31 0.7M
2022-04-29 37.21 37.68 36.96 37.19 0.1M
2022-04-28 37.44 37.78 37.14 37.55 0.1M
2022-04-27 36.57 37.07 36.31 36.84 0.0M
2022-04-26 37.33 37.88 36.62 36.80 0.1M
2022-04-25 37.19 37.62 36.88 37.01 0.3M
2022-04-22 38.31 38.31 37.89 37.91 0.1M
2022-04-21 38.56 39.35 38.56 38.98 0.1M
2022-04-20 38.06 38.56 37.82 38.31 0.1M
2022-04-19 37.24 37.87 37.00 37.81 0.1M
2022-04-14 36.68 37.41 36.68 37.28 0.1M
2022-04-13 36.50 36.87 36.38 36.70 0.1M
2022-04-12 36.25 36.82 36.25 36.68 0.1M
2022-04-11 37.38 37.38 36.59 36.66 0.1M
2022-04-08 37.33 37.58 36.97 37.41 0.1M
2022-04-07 36.29 37.17 35.89 37.01 0.1M
2022-04-06 36.70 36.70 35.23 35.97 0.2M
2022-04-05 37.60 37.70 36.30 36.40 0.2M
2022-04-04 37.59 37.94 37.41 37.83 0.0M
2022-04-01 37.86 38.06 37.60 37.81 0.1M
2022-03-31 38.17 38.18 37.07 37.42 0.1M
2022-03-30 38.12 38.12 37.40 37.63 0.1M
2022-03-29 38.07 38.95 38.07 38.53 0.2M
2022-03-28 38.05 38.21 37.55 37.73 0.1M
2022-03-25 39.26 39.26 37.75 37.76 0.1M
2022-03-24 39.79 40.06 39.27 39.27 0.1M
2022-03-23 39.99 39.99 39.48 39.74 0.1M
2022-03-22 39.84 40.30 39.67 39.80 0.1M
2022-03-21 39.55 39.95 39.34 39.80 0.0M
2022-03-18 38.91 39.67 38.71 39.62 0.2M
2022-03-17 39.51 39.51 38.66 38.95 0.1M
2022-03-16 38.25 38.59 37.80 38.58 0.1M
2022-03-15 37.34 38.01 37.20 37.68 0.1M
2022-03-14 37.14 38.07 37.14 37.92 0.1M
2022-03-11 35.48 36.72 35.23 36.46 0.1M
2022-03-10 36.44 36.52 35.48 35.48 0.1M
2022-03-09 35.37 36.04 35.02 35.72 0.2M
2022-03-08 34.50 35.64 34.31 34.62 0.1M
2022-03-07 34.48 35.39 33.97 34.91 0.1M
2022-03-04 37.19 37.19 35.22 35.57 0.1M
2022-03-03 38.89 38.89 36.44 37.99 0.2M
2022-03-02 38.11 38.46 37.57 38.26 0.1M
2022-03-01 39.21 39.21 38.30 38.52 0.1M
2022-02-28 38.81 39.34 38.47 39.26 0.5M
2022-02-25 38.95 39.56 38.75 39.23 0.2M
2022-02-24 38.53 39.34 37.88 38.62 0.1M
2022-02-23 40.06 40.84 40.04 40.08 0.3M
2022-02-22 39.46 40.47 39.46 40.22 0.1M
2022-02-21 41.17 41.25 39.96 40.26 0.1M
2022-02-18 41.34 41.57 41.02 41.02 0.0M
2022-02-17 41.57 41.79 41.15 41.17 0.1M
2022-02-16 41.55 41.83 41.23 41.23 0.1M
2022-02-15 40.29 41.53 40.29 41.28 0.0M
2022-02-14 40.41 40.60 40.02 40.52 0.1M
2022-02-11 41.30 41.35 41.01 41.31 0.0M
2022-02-10 41.97 42.02 41.20 41.62 0.1M
2022-02-09 42.04 42.23 41.45 42.01 0.1M
2022-02-08 41.78 41.94 41.26 41.41 0.0M
2022-02-07 41.94 42.06 41.63 41.63 0.1M
2022-02-04 42.39 42.39 41.50 41.55 0.1M
2022-02-03 42.50 42.74 41.99 42.16 0.0M
2022-02-02 42.63 42.93 42.53 42.78 0.1M
2022-02-01 42.32 42.77 42.10 42.41 0.1M
2022-01-31 41.47 41.91 41.44 41.68 0.1M
2022-01-28 41.29 41.29 40.54 40.77 0.1M
2022-01-27 41.13 41.46 40.68 41.33 0.0M
2022-01-26 41.70 41.95 41.50 41.62 0.1M
2022-01-25 41.76 41.80 41.04 41.40 0.1M
2022-01-24 42.80 42.80 40.97 41.34 0.2M
2022-01-21 42.80 42.84 42.28 42.67 0.1M
2022-01-20 43.45 43.45 42.78 43.07 0.1M
2022-01-19 42.93 43.76 42.90 43.50 0.1M
2022-01-18 43.39 43.39 42.82 43.05 0.0M
2022-01-17 42.51 43.88 42.04 43.80 0.1M
2022-01-14 43.31 43.79 42.70 42.84 0.1M
2022-01-13 43.66 44.00 43.39 43.41 0.1M
2022-01-12 44.24 44.53 43.96 44.10 0.1M
2022-01-11 44.95 45.14 43.84 43.84 0.2M
2022-01-10 46.60 46.60 44.53 44.57 0.0M
2022-01-07 47.11 47.11 46.46 46.49 0.1M
2022-01-06 47.78 48.06 46.79 46.79 0.0M
2022-01-05 48.34 48.50 47.16 47.24 0.1M
2022-01-04 47.93 48.47 47.79 48.29 0.0M