GEA

GEAP
🏛️ france →
83.50
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
2021-12-31 95.50 95.50 95.00 95.00 0.0M
2021-12-30 97.50 98.00 96.00 96.00 0.0M
2021-12-29 101.00 101.00 98.00 98.00 0.0M
2021-12-28 99.50 101.00 98.00 101.00 0.0M
2021-12-27 100.00 100.00 100.00 100.00 0.0M
2021-12-24 101.00 101.00 99.00 101.00 0.0M
2021-12-23 97.00 101.00 97.00 101.00 0.0M
2021-12-22 97.00 97.00 97.00 97.00 0.0M
2021-12-21 97.50 97.50 97.00 97.00 0.0M
2021-12-20 99.50 99.50 98.00 98.00 0.0M
2021-12-17 99.50 99.50 99.50 99.50 0.0M
2021-12-16 99.50 100.00 99.00 100.00 0.0M
2021-12-15 101.00 101.00 99.00 100.00 0.0M
2021-12-14 101.00 101.00 101.00 101.00 0.0M
2021-12-13 101.00 101.00 101.00 101.00 0.0M
2021-12-10 101.00 101.00 101.00 101.00 0.0M
2021-12-09 101.00 101.00 101.00 101.00 0.0M
2021-12-08 101.00 101.00 100.00 100.00 0.0M
2021-12-07 101.00 101.00 101.00 101.00 0.0M
2021-12-06 100.00 100.00 100.00 100.00 0.0M
2021-12-03 104.00 104.00 100.00 100.00 0.0M
2021-12-02 104.00 104.00 104.00 104.00 0.0M
2021-12-01 104.00 104.00 104.00 104.00 0.0M
2021-11-30 101.00 107.00 101.00 106.00 0.0M
2021-11-29 101.00 101.00 101.00 101.00 0.0M
2021-11-26 101.00 101.00 100.00 100.00 0.0M
2021-11-25 101.00 101.00 101.00 101.00 0.0M
2021-11-24 101.00 101.00 101.00 101.00 0.0M
2021-11-23 101.00 101.00 100.00 100.00 0.0M
2021-11-22 101.00 101.00 101.00 101.00 0.0M
2021-11-19 101.00 101.00 101.00 101.00 0.0M
2021-11-18 101.00 101.00 101.00 101.00 0.0M
2021-11-17 101.00 101.00 101.00 101.00 0.0M
2021-11-16 101.00 101.00 101.00 101.00 0.0M
2021-11-15 102.00 102.00 100.00 100.00 0.0M
2021-11-12 102.00 102.00 102.00 102.00 0.0M
2021-11-11 102.00 102.00 101.00 101.00 0.0M
2021-11-10 101.00 102.00 100.00 102.00 0.0M
2021-11-09 102.00 102.00 101.00 101.00 0.0M
2021-11-08 103.00 103.00 103.00 103.00 0.0M
2021-11-05 102.00 103.00 102.00 103.00 0.0M
2021-11-04 102.00 102.00 102.00 102.00 0.0M
2021-11-03 106.00 106.00 102.00 102.00 0.0M
2021-11-02 106.00 106.00 106.00 106.00 0.0M
2021-11-01 106.00 106.00 106.00 106.00 0.0M
2021-10-29 105.00 107.00 103.00 107.00 0.0M
2021-10-28 105.00 105.00 105.00 105.00 0.0M
2021-10-27 105.00 105.00 105.00 105.00 0.0M
2021-10-26 105.00 105.00 105.00 105.00 0.0M
2021-10-25 105.00 105.00 105.00 105.00 0.0M
2021-10-22 106.00 106.00 105.00 105.00 0.0M
2021-10-21 106.00 106.00 106.00 106.00 0.0M
2021-10-20 106.00 107.00 106.00 107.00 0.0M
2021-10-19 105.00 106.00 105.00 106.00 0.0M
2021-10-18 104.00 106.00 104.00 106.00 0.0M
2021-10-15 104.00 104.00 101.00 104.00 0.0M
2021-10-14 101.00 104.00 101.00 104.00 0.0M
2021-10-13 101.00 101.00 101.00 101.00 0.0M
2021-10-12 101.00 101.00 101.00 101.00 0.0M
2021-10-11 102.00 102.00 101.00 101.00 0.0M
2021-10-08 102.00 102.00 102.00 102.00 0.0M
2021-10-07 102.00 102.00 102.00 102.00 0.0M
2021-10-06 102.00 102.00 102.00 102.00 0.0M
2021-10-05 102.00 102.00 102.00 102.00 0.0M
2021-10-04 107.00 107.00 103.00 103.00 0.0M
2021-10-01 108.00 108.00 106.00 107.00 0.0M
2021-09-30 99.50 108.00 99.50 108.00 0.0M
2021-09-29 99.50 100.00 98.00 100.00 0.0M
2021-09-28 99.00 100.00 97.00 100.00 0.0M
2021-09-27 99.50 99.50 98.00 99.00 0.0M
2021-09-24 101.00 101.00 100.00 100.00 0.0M
2021-09-23 99.00 101.00 99.00 101.00 0.0M
2021-09-22 99.00 99.00 99.00 99.00 0.0M
2021-09-21 99.50 99.50 99.00 99.00 0.0M
2021-09-20 101.00 101.00 99.00 99.00 0.0M
2021-09-17 102.00 103.00 102.00 103.00 0.0M
2021-09-16 103.00 103.00 102.00 102.00 0.0M
2021-09-15 104.00 104.00 103.00 103.00 0.0M
2021-09-14 102.00 104.00 102.00 104.00 0.0M
2021-09-13 102.00 102.00 102.00 102.00 0.0M
2021-09-10 102.00 102.00 102.00 102.00 0.0M
2021-09-09 104.00 105.00 101.00 102.00 0.0M
2021-09-08 105.00 105.00 104.00 104.00 0.0M
2021-09-07 106.00 107.00 105.00 105.00 0.0M
2021-09-06 105.00 106.00 104.00 106.00 0.0M
2021-09-03 105.00 105.00 105.00 105.00 0.0M
2021-09-02 103.00 105.00 103.00 105.00 0.0M
2021-09-01 105.00 108.00 102.00 103.00 0.0M
2021-08-31 104.00 109.00 101.00 109.00 0.0M
2021-08-30 105.00 105.00 102.00 104.00 0.0M
2021-08-27 104.00 107.00 102.00 105.00 0.0M
2021-08-26 100.00 105.00 100.00 104.00 0.0M
2021-08-25 100.00 100.00 100.00 100.00 0.0M
2021-08-24 102.00 102.00 100.00 100.00 0.0M
2021-08-23 102.00 102.00 102.00 102.00 0.0M
2021-08-20 102.00 102.00 102.00 102.00 0.0M
2021-08-19 102.00 102.00 102.00 102.00 0.0M
2021-08-18 102.00 102.00 102.00 102.00 0.0M
2021-08-17 102.00 102.00 102.00 102.00 0.0M
2021-08-16 101.00 102.00 101.00 102.00 0.0M
2021-08-13 106.00 106.00 101.00 101.00 0.0M
2021-08-12 106.00 106.00 106.00 106.00 0.0M
2021-08-11 108.00 108.00 106.00 106.00 0.0M
2021-08-10 108.00 108.00 108.00 108.00 0.0M
2021-08-09 108.00 108.00 108.00 108.00 0.0M
2021-08-06 108.00 108.00 108.00 108.00 0.0M
2021-08-05 109.00 109.00 108.00 108.00 0.0M
2021-08-04 108.00 110.00 107.00 110.00 0.0M
2021-08-03 108.00 108.00 108.00 108.00 0.0M
2021-08-02 109.00 109.00 108.00 108.00 0.0M
2021-07-30 103.00 110.00 103.00 110.00 0.0M
2021-07-29 103.00 103.00 103.00 103.00 0.0M
2021-07-28 103.00 103.00 103.00 103.00 0.0M
2021-07-27 103.00 103.00 103.00 103.00 0.0M
2021-07-26 103.00 103.00 103.00 103.00 0.0M
2021-07-23 104.00 104.00 103.00 103.00 0.0M
2021-07-22 104.00 104.00 104.00 104.00 0.0M
2021-07-21 104.00 104.00 104.00 104.00 0.0M
2021-07-20 104.00 104.00 104.00 104.00 0.0M
2021-07-19 107.00 107.00 104.00 104.00 0.0M
2021-07-16 109.00 109.00 107.00 107.00 0.0M
2021-07-15 103.00 109.00 103.00 109.00 0.0M
2021-07-14 99.50 103.00 99.50 103.00 0.0M
2021-07-13 98.50 99.50 98.50 99.50 0.0M
2021-07-12 98.50 98.50 98.50 98.50 0.0M
2021-07-09 100.00 100.00 99.00 99.00 0.0M
2021-07-08 100.00 100.00 100.00 100.00 0.0M
2021-07-07 101.00 101.00 101.00 101.00 0.0M
2021-07-06 101.00 102.00 101.00 101.00 0.0M
2021-07-05 101.00 101.00 101.00 101.00 0.0M
2021-07-02 101.00 101.00 101.00 101.00 0.0M
2021-07-01 102.00 102.00 101.00 101.00 0.0M
2021-06-30 102.00 102.00 102.00 102.00 0.0M
2021-06-29 102.00 102.00 101.00 101.00 0.0M
2021-06-28 103.00 103.00 102.00 102.00 0.0M
2021-06-25 103.00 103.00 103.00 103.00 0.0M
2021-06-24 103.00 103.00 103.00 103.00 0.0M
2021-06-23 102.00 104.00 102.00 104.00 0.0M
2021-06-22 102.00 102.00 102.00 102.00 0.0M
2021-06-21 101.00 101.00 101.00 101.00 0.0M
2021-06-18 102.00 102.00 102.00 102.00 0.0M
2021-06-17 102.00 102.00 102.00 102.00 0.0M
2021-06-16 102.00 102.00 102.00 102.00 0.0M
2021-06-15 103.00 103.00 101.00 101.00 0.0M
2021-06-14 103.00 103.00 102.00 102.00 0.0M
2021-06-11 103.00 103.00 103.00 103.00 0.0M
2021-06-10 103.00 103.00 103.00 103.00 0.0M
2021-06-09 104.00 104.00 104.00 104.00 0.0M
2021-06-08 104.00 104.00 104.00 104.00 0.0M
2021-06-07 103.00 104.00 103.00 104.00 0.0M
2021-06-04 105.00 105.00 105.00 105.00 0.0M
2021-06-03 108.00 108.00 105.00 105.00 0.0M
2021-06-02 109.00 109.00 109.00 109.00 0.0M
2021-06-01 109.00 109.00 109.00 109.00 0.0M
2021-05-31 107.00 110.00 107.00 110.00 0.0M
2021-05-28 99.00 108.00 99.00 108.00 0.0M
2021-05-27 98.50 99.00 98.50 99.00 0.0M
2021-05-26 99.00 99.00 98.00 98.00 0.0M
2021-05-25 99.00 99.00 99.00 99.00 0.0M
2021-05-24 99.50 99.50 99.00 99.00 0.0M
2021-05-21 99.50 99.50 99.50 99.50 0.0M
2021-05-20 100.00 100.00 99.50 99.50 0.0M
2021-05-19 99.00 99.00 99.00 99.00 0.0M
2021-05-18 99.50 99.50 98.50 99.00 0.0M
2021-05-17 99.00 100.00 99.00 99.50 0.0M
2021-05-14 99.50 99.50 99.00 99.00 0.0M
2021-05-13 99.50 99.50 99.50 99.50 0.0M
2021-05-12 99.50 99.50 99.50 99.50 0.0M
2021-05-11 99.50 99.50 99.50 99.50 0.0M
2021-05-10 99.50 99.50 99.50 99.50 0.0M
2021-05-07 98.50 99.50 98.50 99.50 0.0M
2021-05-06 98.50 98.50 98.50 98.50 0.0M
2021-05-05 98.50 98.50 97.50 97.50 0.0M
2021-05-04 101.00 101.00 98.50 98.50 0.0M
2021-05-03 107.00 107.00 101.00 101.00 0.0M
2021-04-30 97.50 107.00 97.50 107.00 0.0M
2021-04-29 97.50 97.50 97.50 97.50 0.0M
2021-04-28 98.00 98.00 97.00 97.50 0.0M
2021-04-27 98.00 98.00 98.00 98.00 0.0M
2021-04-26 99.50 99.50 97.00 99.00 0.0M
2021-04-23 99.50 99.50 99.00 99.50 0.0M
2021-04-22 100.00 100.00 99.50 99.50 0.0M
2021-04-21 99.50 99.50 99.50 99.50 0.0M
2021-04-20 99.50 99.50 99.50 99.50 0.0M
2021-04-19 99.50 99.50 99.50 99.50 0.0M
2021-04-16 98.50 99.50 98.50 99.50 0.0M
2021-04-15 98.50 98.50 98.50 98.50 0.0M
2021-04-14 99.00 99.00 98.50 98.50 0.0M
2021-04-13 99.50 99.50 98.00 98.50 0.0M
2021-04-12 99.50 99.50 99.50 99.50 0.0M
2021-04-09 98.50 99.00 98.50 99.00 0.0M
2021-04-08 98.50 98.50 98.50 98.50 0.0M
2021-04-07 98.50 98.50 98.50 98.50 0.0M
2021-04-06 105.00 105.00 98.50 99.00 0.0M
2021-04-01 105.00 106.00 102.00 103.00 0.0M
2021-03-31 98.00 107.00 98.00 105.00 0.0M
2021-03-30 98.00 98.00 98.00 98.00 0.0M
2021-03-29 99.50 99.50 99.00 99.00 0.0M
2021-03-26 99.00 100.00 97.00 99.50 0.0M
2021-03-25 99.00 99.00 99.00 99.00 0.0M
2021-03-24 99.00 99.00 99.00 99.00 0.0M
2021-03-23 102.00 102.00 99.00 99.00 0.0M
2021-03-22 102.00 102.00 101.00 101.00 0.0M
2021-03-19 102.00 102.00 101.00 101.00 0.0M
2021-03-18 101.00 101.00 100.00 100.00 0.0M
2021-03-17 101.00 101.00 100.00 100.00 0.0M
2021-03-16 101.00 101.00 101.00 101.00 0.0M
2021-03-15 101.00 101.00 100.00 101.00 0.0M
2021-03-12 101.00 101.00 101.00 101.00 0.0M
2021-03-11 101.00 101.00 101.00 101.00 0.0M
2021-03-10 101.00 101.00 101.00 101.00 0.0M
2021-03-09 102.00 102.00 100.00 100.00 0.0M
2021-03-08 101.00 104.00 101.00 102.00 0.0M
2021-03-05 100.00 101.00 99.50 99.50 0.0M
2021-03-04 98.50 98.50 98.50 98.50 0.0M
2021-03-03 98.50 98.50 98.50 98.50 0.0M
2021-03-02 98.00 100.00 98.00 98.00 0.0M
2021-03-01 96.50 103.00 96.50 99.00 0.0M
2021-02-26 96.50 96.50 96.50 96.50 0.0M
2021-02-25 96.50 96.50 96.50 96.50 0.0M
2021-02-24 97.00 97.00 97.00 97.00 0.0M
2021-02-23 97.00 97.00 97.00 97.00 0.0M
2021-02-22 96.00 97.00 95.00 97.00 0.0M
2021-02-19 96.00 96.00 96.00 96.00 0.0M
2021-02-18 95.00 96.50 95.00 96.00 0.0M
2021-02-17 94.00 95.00 94.00 95.00 0.0M
2021-02-16 95.50 96.50 94.00 94.00 0.0M
2021-02-15 95.00 95.50 95.00 95.50 0.0M
2021-02-12 95.50 95.50 94.50 94.50 0.0M
2021-02-11 96.00 96.00 95.00 95.00 0.0M
2021-02-10 100.00 100.00 94.00 96.00 0.0M
2021-02-09 100.00 100.00 100.00 100.00 0.0M
2021-02-08 99.00 103.00 99.00 101.00 0.0M
2021-02-05 103.00 103.00 101.00 101.00 0.0M
2021-02-04 103.00 103.00 103.00 103.00 0.0M
2021-02-03 103.00 103.00 103.00 103.00 0.0M
2021-02-02 103.00 103.00 103.00 103.00 0.0M
2021-02-01 105.00 105.00 103.00 103.00 0.0M
2021-01-29 101.00 105.00 101.00 105.00 0.0M
2021-01-28 99.00 101.00 98.00 101.00 0.0M
2021-01-27 101.00 101.00 99.00 99.00 0.0M
2021-01-26 98.50 103.00 98.00 101.00 0.0M
2021-01-25 98.50 101.00 98.50 99.00 0.0M
2021-01-22 103.00 103.00 98.50 98.50 0.0M
2021-01-21 104.00 104.00 103.00 104.00 0.0M
2021-01-20 105.00 105.00 105.00 105.00 0.0M
2021-01-19 105.00 105.00 105.00 105.00 0.0M
2021-01-18 105.00 105.00 105.00 105.00 0.0M
2021-01-15 106.00 106.00 105.00 105.00 0.0M
2021-01-14 107.00 107.00 105.00 105.00 0.0M
2021-01-13 105.00 108.00 105.00 108.00 0.0M
2021-01-12 105.00 105.00 105.00 105.00 0.0M
2021-01-11 108.00 108.00 104.00 104.00 0.0M
2021-01-08 108.00 108.00 108.00 108.00 0.0M
2021-01-07 108.00 108.00 108.00 108.00 0.0M
2021-01-06 108.00 108.00 108.00 108.00 0.0M
2021-01-05 108.00 108.00 108.00 108.00 0.0M
2021-01-04 109.00 109.00 109.00 109.00 0.0M