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
2023-12-29 37.15 37.60 37.15 37.56 0.1M
2023-12-28 37.35 37.35 37.02 37.15 0.0M
2023-12-27 36.79 37.32 36.79 37.25 0.1M
2023-12-22 36.99 36.99 36.64 36.73 0.0M
2023-12-21 35.86 36.77 35.86 36.77 0.1M
2023-12-20 35.96 36.40 35.67 36.26 0.2M
2023-12-19 34.58 35.79 34.58 35.59 0.1M
2023-12-18 34.99 35.43 34.86 35.35 0.1M
2023-12-15 35.31 35.37 34.81 34.95 0.3M
2023-12-14 34.63 35.28 34.63 34.94 0.3M
2023-12-13 34.28 34.49 34.01 34.02 0.2M
2023-12-12 34.54 34.73 34.11 34.27 0.1M
2023-12-11 34.51 34.70 34.43 34.59 0.1M
2023-12-08 34.43 34.68 34.25 34.59 0.0M
2023-12-07 34.65 34.74 34.37 34.52 0.1M
2023-12-06 34.45 34.91 34.40 34.80 0.2M
2023-12-05 34.04 34.37 34.02 34.22 1.2M
2023-12-04 34.25 34.25 33.86 34.07 0.2M
2023-12-01 33.90 33.99 33.60 33.99 0.0M
2023-11-30 33.89 33.89 33.47 33.72 0.9M
2023-11-29 33.82 33.98 33.68 33.91 0.1M
2023-11-28 33.68 33.83 33.24 33.69 0.1M
2023-11-27 34.16 34.42 33.90 34.06 0.2M
2023-11-24 33.49 34.12 33.38 34.05 0.2M
2023-11-23 33.77 33.81 33.38 33.42 0.4M
2023-11-22 33.35 33.67 32.78 33.42 0.3M
2023-11-21 32.41 33.50 32.41 32.98 0.7M
2023-11-20 35.05 35.15 34.88 34.92 0.0M
2023-11-17 34.72 35.21 34.53 35.20 0.4M
2023-11-16 34.88 35.04 34.50 34.59 0.2M
2023-11-15 34.69 35.44 34.69 35.07 0.1M
2023-11-14 34.79 34.95 34.55 34.94 0.1M
2023-11-13 34.31 34.55 34.19 34.48 0.3M
2023-11-10 35.15 35.34 34.20 34.23 0.2M
2023-11-09 34.90 35.52 34.62 35.51 0.1M
2023-11-08 33.19 34.38 33.19 34.22 0.5M
2023-11-07 33.08 33.40 32.98 33.23 0.1M
2023-11-06 33.36 33.50 33.10 33.17 0.1M
2023-11-03 32.65 33.49 32.65 33.22 0.3M
2023-11-02 32.13 32.77 32.13 32.44 0.0M
2023-11-01 32.00 32.22 31.78 31.98 0.0M
2023-10-31 32.34 32.47 32.21 32.26 0.3M
2023-10-30 32.20 32.34 32.08 32.22 0.1M
2023-10-27 32.03 32.31 31.76 31.89 0.1M
2023-10-26 31.95 32.36 31.70 32.20 0.1M
2023-10-25 32.44 32.49 32.08 32.21 0.1M
2023-10-24 33.42 33.42 32.49 32.55 0.1M
2023-10-23 33.03 33.18 32.72 33.06 0.2M
2023-10-20 32.81 33.33 32.59 33.20 0.4M
2023-10-19 32.80 33.03 32.63 32.63 0.1M
2023-10-18 32.86 32.86 32.58 32.63 0.1M
2023-10-17 32.75 32.85 32.57 32.68 0.1M
2023-10-16 33.10 33.10 32.81 33.05 0.0M
2023-10-13 34.02 34.02 33.07 33.12 0.2M
2023-10-12 34.14 34.25 33.66 33.66 0.2M
2023-10-11 34.48 34.54 33.90 33.97 0.2M
2023-10-10 34.14 34.39 34.06 34.27 0.0M
2023-10-09 34.12 34.24 33.68 33.77 0.0M
2023-10-06 34.40 34.62 34.19 34.22 0.0M
2023-10-05 34.02 34.58 34.01 34.30 0.1M
2023-10-04 34.04 34.45 33.88 33.91 0.1M
2023-10-03 34.16 34.35 34.02 34.17 0.1M
2023-10-02 35.09 35.27 34.33 34.33 0.0M
2023-09-29 35.28 35.54 35.16 35.19 0.0M
2023-09-28 34.93 34.93 34.57 34.91 0.0M
2023-09-27 34.88 34.95 34.71 34.77 0.0M
2023-09-26 34.72 35.07 34.72 35.01 0.1M
2023-09-25 35.19 35.45 34.93 35.20 0.3M
2023-09-22 34.76 35.49 34.74 35.38 0.0M
2023-09-21 35.49 35.53 35.19 35.29 0.0M
2023-09-20 35.76 35.87 35.71 35.83 0.1M
2023-09-19 35.90 35.94 35.66 35.72 0.2M
2023-09-18 36.72 36.72 35.94 36.04 0.2M
2023-09-15 36.63 36.85 36.47 36.60 0.1M
2023-09-14 35.94 36.10 35.61 36.09 0.0M
2023-09-13 36.14 36.30 35.89 36.16 0.1M
2023-09-12 36.49 36.55 36.32 36.36 0.0M
2023-09-11 36.69 36.91 36.55 36.65 0.0M
2023-09-08 36.60 36.84 36.51 36.64 0.0M
2023-09-07 36.36 36.62 36.31 36.41 0.1M
2023-09-06 35.83 36.80 35.80 36.64 0.1M
2023-09-05 36.10 36.14 35.83 36.02 0.0M
2023-09-04 36.22 36.60 36.22 36.27 0.0M
2023-09-01 36.29 36.55 36.16 36.26 0.0M
2023-08-31 36.62 36.83 36.59 36.63 0.5M
2023-08-30 36.38 36.71 36.37 36.48 0.0M
2023-08-29 36.18 36.48 36.10 36.40 0.1M
2023-08-25 35.84 36.11 35.84 35.98 0.0M
2023-08-24 36.06 36.24 35.87 35.95 0.1M
2023-08-23 35.48 35.74 35.48 35.56 0.0M
2023-08-22 34.98 35.37 34.96 35.23 0.0M
2023-08-21 35.20 35.29 34.84 34.94 0.1M
2023-08-18 35.44 35.77 35.17 35.20 0.1M
2023-08-17 35.60 35.97 35.60 35.73 0.2M
2023-08-16 36.32 36.39 35.97 35.97 0.2M
2023-08-15 36.80 36.80 36.10 36.14 0.1M
2023-08-14 36.99 37.15 36.65 36.73 0.1M
2023-08-11 36.54 37.37 36.54 37.18 0.3M
2023-08-10 36.49 37.10 36.24 36.88 0.1M
2023-08-09 37.27 37.34 36.98 37.09 0.1M
2023-08-08 37.27 37.39 36.99 37.13 0.0M
2023-08-07 37.97 37.97 37.21 37.40 0.1M
2023-08-04 37.98 37.98 37.67 37.91 0.0M
2023-08-03 38.20 38.26 38.07 38.24 0.0M
2023-08-02 38.52 38.64 38.06 38.41 0.2M
2023-08-01 38.39 38.91 38.33 38.66 0.1M
2023-07-31 38.21 38.79 38.20 38.66 0.2M
2023-07-28 38.07 38.51 37.94 38.30 0.1M
2023-07-27 37.83 38.21 37.58 38.12 0.1M
2023-07-26 37.84 37.84 37.29 37.35 0.1M
2023-07-25 37.88 38.14 37.86 37.95 0.1M
2023-07-24 38.03 38.12 37.83 37.85 0.1M
2023-07-21 37.97 38.27 37.91 37.91 0.0M
2023-07-20 37.84 38.42 37.82 37.91 0.4M
2023-07-19 37.85 38.05 37.60 37.73 0.0M
2023-07-18 37.01 37.66 36.92 37.53 0.2M
2023-07-17 36.78 37.02 36.77 36.85 0.0M
2023-07-14 37.11 37.12 36.91 36.93 0.0M
2023-07-13 37.09 37.48 36.92 37.23 0.2M
2023-07-12 36.81 37.53 36.77 37.30 0.1M
2023-07-11 36.73 37.00 36.58 36.84 0.1M
2023-07-10 36.47 36.70 36.37 36.48 0.0M
2023-07-07 36.31 36.66 35.86 36.56 0.1M
2023-07-06 36.58 36.67 36.18 36.47 0.2M
2023-07-05 37.77 37.77 36.50 36.56 0.5M
2023-07-04 38.17 38.21 37.89 37.99 0.2M
2023-07-03 38.19 38.26 38.02 38.23 0.0M
2023-06-30 38.15 38.43 38.14 38.40 0.1M
2023-06-29 37.98 37.99 37.74 37.89 0.2M
2023-06-28 38.20 38.53 38.20 38.37 0.4M
2023-06-27 38.09 38.21 37.77 38.05 0.1M
2023-06-26 37.66 37.88 37.64 37.80 0.1M
2023-06-23 37.92 38.19 37.53 37.90 0.3M
2023-06-22 37.84 37.90 37.53 37.70 0.1M
2023-06-21 38.45 38.50 38.07 38.20 0.2M
2023-06-20 38.50 38.67 38.35 38.54 0.1M
2023-06-19 39.23 39.34 38.74 38.89 0.1M
2023-06-16 39.34 39.62 39.34 39.52 0.3M
2023-06-15 39.95 39.95 38.97 39.20 0.1M
2023-06-14 39.59 40.00 39.57 39.82 0.1M
2023-06-13 39.26 39.69 39.12 39.47 0.0M
2023-06-12 39.04 39.34 38.81 38.85 0.1M
2023-06-09 40.12 40.12 38.82 39.25 1.2M
2023-06-08 40.53 40.53 39.87 40.08 0.7M
2023-06-07 40.27 40.49 40.05 40.47 0.1M
2023-06-06 40.09 40.29 39.86 40.12 0.4M
2023-06-05 40.08 40.39 39.95 40.02 0.4M
2023-06-02 39.76 40.06 39.59 40.01 0.1M
2023-06-01 39.52 39.58 39.18 39.27 0.1M
2023-05-31 38.67 39.43 38.30 39.27 0.2M
2023-05-30 38.81 39.23 38.81 38.97 0.6M
2023-05-26 38.66 39.03 38.65 39.03 0.4M
2023-05-25 39.05 39.43 38.41 38.83 0.1M
2023-05-24 39.63 39.71 39.30 39.30 0.1M
2023-05-23 40.15 40.32 40.06 40.19 0.1M
2023-05-22 40.03 40.33 40.03 40.15 0.0M
2023-05-19 40.56 40.68 40.39 40.49 0.1M
2023-05-18 40.19 40.37 40.10 40.22 0.1M
2023-05-17 40.30 40.57 40.04 40.15 0.1M
2023-05-16 40.29 40.81 40.29 40.55 0.1M
2023-05-15 40.33 40.42 40.13 40.30 0.0M
2023-05-12 40.33 40.48 40.14 40.16 0.2M
2023-05-11 40.14 40.39 40.00 40.13 0.1M
2023-05-10 40.51 40.51 39.53 39.87 0.2M
2023-05-09 40.53 40.53 40.05 40.36 0.3M
2023-05-05 41.92 42.19 39.89 40.09 0.5M
2023-05-04 42.50 43.04 42.47 42.58 0.1M
2023-05-03 42.43 43.24 42.43 43.17 0.2M
2023-05-02 42.70 42.72 42.39 42.58 0.2M
2023-04-28 42.29 42.61 42.00 42.49 0.1M
2023-04-27 42.78 43.27 42.78 43.03 0.5M
2023-04-26 42.81 42.98 42.49 42.98 0.1M
2023-04-25 43.38 43.39 42.87 43.09 0.6M
2023-04-24 43.48 43.54 43.28 43.45 0.1M
2023-04-21 44.02 44.18 43.28 43.40 0.5M
2023-04-20 43.72 44.14 43.64 44.06 0.1M
2023-04-19 43.92 43.96 43.70 43.90 0.0M
2023-04-18 43.72 44.09 43.70 43.76 0.7M
2023-04-17 43.32 43.61 43.12 43.41 0.1M
2023-04-14 42.14 43.29 42.14 43.29 0.5M
2023-04-13 42.10 42.21 41.53 41.84 0.1M
2023-04-12 42.09 42.09 41.69 41.92 0.1M
2023-04-11 41.94 42.08 41.58 41.70 0.5M
2023-04-06 41.95 41.95 41.38 41.52 0.3M
2023-04-05 42.07 42.07 41.36 41.73 0.1M
2023-04-04 41.64 42.04 41.62 41.90 0.5M
2023-04-03 42.04 42.04 41.47 41.61 0.9M
2023-03-31 42.50 42.64 41.84 42.09 0.2M
2023-03-30 42.71 42.71 42.09 42.26 0.2M
2023-03-29 42.44 42.60 42.07 42.22 0.1M
2023-03-28 42.64 42.64 42.14 42.21 0.4M
2023-03-27 42.62 42.62 42.26 42.51 0.0M
2023-03-24 42.91 42.91 41.61 41.79 0.1M
2023-03-23 42.56 43.17 42.51 42.98 0.2M
2023-03-22 42.69 43.02 42.63 42.86 0.6M
2023-03-21 42.49 42.75 42.44 42.57 0.1M
2023-03-20 41.56 42.36 40.84 42.26 0.1M
2023-03-17 42.74 42.83 41.50 41.66 0.1M
2023-03-16 42.04 42.18 41.34 42.11 0.1M
2023-03-15 42.68 42.68 41.24 42.02 0.1M
2023-03-14 41.71 42.87 41.55 42.66 0.1M
2023-03-13 42.95 43.03 41.25 41.57 0.2M
2023-03-10 43.27 43.68 42.95 43.00 0.2M
2023-03-09 43.62 43.62 43.01 43.33 0.3M
2023-03-08 43.60 44.42 43.32 43.61 0.3M
2023-03-07 42.50 44.46 42.08 43.38 0.4M
2023-03-06 41.76 41.98 41.74 41.77 0.1M
2023-03-03 41.90 41.99 41.62 41.62 0.4M
2023-03-02 41.44 42.07 41.42 41.67 0.1M
2023-03-01 41.77 42.10 41.67 41.88 0.6M
2023-02-28 41.15 41.85 40.81 41.66 0.4M
2023-02-27 41.65 41.79 41.34 41.36 0.2M
2023-02-24 41.65 41.88 41.10 41.31 0.1M
2023-02-23 41.28 41.58 41.06 41.30 0.6M
2023-02-22 40.64 41.24 40.40 40.97 0.2M
2023-02-21 41.15 41.32 40.64 40.72 0.1M
2023-02-20 41.19 41.33 40.89 41.33 0.1M
2023-02-17 40.70 41.06 40.21 41.01 0.3M
2023-02-16 41.98 42.08 41.53 41.71 0.0M
2023-02-15 41.14 41.96 41.14 41.91 0.1M
2023-02-14 41.24 41.62 41.16 41.22 0.1M
2023-02-13 41.03 41.18 40.92 41.11 0.1M
2023-02-10 41.73 41.73 40.57 40.94 0.1M
2023-02-09 41.56 42.35 41.56 42.03 0.2M
2023-02-08 41.33 41.52 40.99 41.09 0.0M
2023-02-07 41.18 41.38 41.01 41.31 0.1M
2023-02-06 42.37 42.48 41.49 41.52 0.1M
2023-02-03 41.97 42.61 41.92 42.56 0.2M
2023-02-02 41.19 42.53 41.19 42.38 0.1M
2023-02-01 41.55 42.00 41.51 41.59 0.5M
2023-01-31 41.25 41.41 41.20 41.34 0.2M
2023-01-30 41.17 41.45 40.96 41.24 0.1M
2023-01-27 41.38 41.55 41.10 41.23 0.1M
2023-01-26 41.12 41.38 40.90 41.17 0.7M
2023-01-25 40.78 41.07 40.54 40.74 0.1M
2023-01-24 40.91 41.09 40.53 40.65 0.1M
2023-01-23 40.83 40.83 40.35 40.78 0.1M
2023-01-20 40.38 40.79 40.38 40.72 0.1M
2023-01-19 41.08 41.08 40.35 40.44 0.0M
2023-01-18 41.08 41.66 40.88 41.35 0.1M
2023-01-17 40.53 41.01 40.32 40.77 0.1M
2023-01-16 40.34 40.62 40.03 40.43 0.0M
2023-01-13 40.37 40.76 40.04 40.09 0.5M
2023-01-12 39.52 40.57 39.39 40.28 0.1M
2023-01-11 40.12 40.44 39.54 40.03 0.2M
2023-01-10 40.26 40.39 39.67 40.02 0.1M
2023-01-09 40.15 41.27 40.08 41.23 0.2M
2023-01-06 39.26 39.83 39.24 39.57 0.8M
2023-01-05 38.80 39.42 38.52 39.40 0.3M
2023-01-04 38.68 38.98 38.60 38.78 0.1M
2023-01-03 37.94 38.57 37.69 38.52 0.1M