GEA Group AG Historical Data - G1A

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.259999	3.23907197943	38.9	40.9	38.9	6241	39.82657171	DE
4	1.379999	3.55853274884	38.78	40.9	38.68	4587	39.55711598	DE
12	2.699999	7.20768553123	37.46	40.9	36.299999	3518	38.53787039	DE
26	4.439999	12.4300083987	35.72	40.9	35.2	3613	37.97383181	DE
52	3.369999	9.16009513455	36.79	40.9	31.54	40590	36.93547223	DE
156	5.769999	16.7781302704	34.39	48.55	31.18	242132	38.68722577	DE
260	18.119999	82.2141515426	22.04	48.55	13.16	317839	32.75579046	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721161560	40.28	0	0.00	39.96	40.42	39.9	3497
1721075160	40.28	-0.32	-0.79	40.76	40.76	40	1654
1720815960	40.6	1.1	2.78	39.72	40.72	39.659999	5916
1720729560	39.5	0.02	0.05	39.46	39.64	38.96	3438
1720643220	39.479999	0.34	0.87	38.9	40.9	38.9	16702
1720556760	39.14	-0.76	-1.90	39.44	39.5	38.94	2634
1720470360	39.9	-0.1	-0.25	39.94	40.08	39.64	1296
1720211220	40	-0.18	-0.45	40.34	40.54	40	1408
1720124820	40.18	0.16	0.40	40.08	40.34	40.04	3126
1720038420	40.02	-0.04	-0.10	40.34	40.34	39.92	3376
1719952020	40.06	0.64	1.62	39.26	40.24	38.94	7345
1719865620	39.42	0.54	1.39	39.18	39.58	39.18	4719
1719606420	38.88	-0.64	-1.62	39.479999	39.619999	38.88	2150
1719520020	39.52	0.42	1.07	38.82	39.64	38.82	1813
1719433620	39.1	0.16	0.41	38.88	39.2	38.84	3007
1719347160	38.94	-0.52	-1.32	39.34	39.5	38.68	3787
1719260820	39.46	0.14	0.36	39.159999	39.88	39.14	7922
1719001620	39.32	0.38	0.98	38.96	39.32	38.9	3153
1718915160	38.94	-0.08	-0.21	38.96	39.22	38.799999	2995
1718828820	39.02	1.1	2.90	38.78	39.46	38.72	11794
1718742360	37.92	0.16	0.42	37.74	38.14	37.38	5549
1718656020	37.76	0.28	0.75	37.84	37.92	37.159999	2440
1718396820	37.479999	-0.26	-0.69	37.68	37.7	37.36	1296
1718310420	37.74	-0.62	-1.62	38.32	38.44	37.56	4513
1718224020	38.36	0.58	1.54	37.979999	38.36	37.799999	1135
1718137620	37.78	-0.14	-0.37	37.92	38.299999	37.68	1828
1718051220	37.92	-0.16	-0.42	37.659999	37.92	37.659999	655
1717792020	38.08	1.02	2.75	37.24	38.159999	37.18	3003
1717705620	37.06	-0.56	-1.49	37.38	37.38	36.88	1764
1717619220	37.619999	0.2	0.53	37.78	37.9	37.56	1863
1717532820	37.42	-0.28	-0.74	37.72	37.72	37.4	775
1717446420	37.7	-0.52	-1.36	38.52	38.74	37.44	4607
1717187220	38.22	0.1	0.26	37.92	38.299999	37.88	1728
1717100820	38.119999	0.14	0.37	37.9	38.119999	37.76	350
1717014420	37.979999	-0.76	-1.96	38.42	38.42	37.72	516
1716928020	38.74	-0.06	-0.15	38.799999	38.799999	38.46	392
1716841560	38.799999	0.5	1.31	38.299999	38.979999	38.1	1568
1716582420	38.299999	0.8	2.13	37.6	38.299999	37.6	1562
1716496020	37.5	-0.32	-0.85	38.18	38.46	37.46	3088
1716409620	37.82	-0.02	-0.05	37.479999	38.18	37.479999	3670
1716323160	37.84	-0.16	-0.42	37.88	37.88	37.4	3308
1716236760	38	0.58	1.55	37.64	38	37.64	355
1715977620	37.42	0	0.00	37.36	37.6	37.28	2647
1715891220	37.42	-0.28	-0.74	37.68	37.92	37.42	6051
1715804820	37.7	-0.44	-1.15	38.22	38.22	37.479999	7626
1715718420	38.14	0	0.00	38.4	38.42	38.119999	2290
1715631960	38.14	-0.14	-0.37	38.22	38.52	38.14	4469
1715372820	38.28	0.02	0.05	38.2	38.6	37.96	7198
1715286420	38.26	0.04	0.10	38.52	38.6	38.26	705
1715200020	38.22	0.78	2.08	37.42	38.5	37.42	12285
1715113620	37.44	0.56	1.52	36.96	37.44	36.96	1653
1715027220	36.88	0.46	1.26	36.299999	36.979999	36.299999	5348
1714768020	36.42	-0.3	-0.82	36.76	36.84	36.4	4182
1714681560	36.72	-1.28	-3.37	36.96	37.22	36.619999	2264
1714508820	38	0.46	1.23	37.6	38	37.479999	3228
1714422420	37.54	0	0.00	37.659999	37.799999	37.5	4319
1714163220	37.54	0.48	1.30	37.42	37.56	37.36	1702
1714076820	37.06	-0.12	-0.32	37	37.06	36.6	818
1713990420	37.18	-0.46	-1.22	37.46	37.54	37.18	3107
1713903960	37.64	-0.02	-0.05	37.619999	37.64	37.32	1796
1713817560	37.659999	0.56	1.51	37.2	37.7	37.06	3400
1713558420	37.1	0.3	0.82	36.54	37.14	36.38	3146
1713472020	36.799999	-0.32	-0.86	37.119999	37.26	36.5	4119
1713385620	37.119999	-0.58	-1.54	37.619999	37.619999	36.799999	7103

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

GEA Group AG (G1A)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

GEA Group AG (G1A) Historical

GEA Group AG (G1A)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History