Yahoo

Mail

UK markets open in 3 hours 57 minutes

NIKKEI 225
39,135.91
+66.23(+0.17%)
HANG SENG
19,194.38
-441.84(-2.25%)
CRUDE OIL
79.29
-0.51(-0.64%)
GOLD FUTURES
2,416.30
-22.20(-0.91%)
DOW
39,806.77
-196.82(-0.49%)
Bitcoin GBP
56,088.41
+3,592.39(+6.84%)

Stocks

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

The latest investor updates on stocks that are trending on Monday

GEA Group AG (G1A.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

37.44

+0.22

(+0.59%)

At close: 08:02AM CEST

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	37.44	37.44	37.44	37.44	37.44	430
17 May 2024	37.22	37.22	37.22	37.22	37.22	-
16 May 2024	37.52	37.52	37.52	37.52	37.52	-
15 May 2024	38.06	38.06	38.06	38.06	38.06	-
14 May 2024	38.14	38.14	38.14	38.14	38.14	-
13 May 2024	38.22	38.28	38.22	38.28	38.28	430
10 May 2024	38.08	38.08	38.08	38.08	38.08	-
09 May 2024	38.20	38.48	38.20	38.48	38.48	50
08 May 2024	37.14	37.14	37.14	37.14	37.14	-
07 May 2024	36.80	36.80	36.80	36.80	36.80	-
06 May 2024	36.30	36.30	36.30	36.30	36.30	-
03 May 2024	36.74	36.74	36.74	36.74	36.74	-
02 May 2024	36.84	36.84	36.84	36.84	36.84	-
02 May 2024	1 Dividend
30 Apr 2024	37.44	38.02	37.44	38.02	37.02	4
29 Apr 2024	37.50	37.50	37.50	37.50	36.51	-
26 Apr 2024	37.08	37.08	37.08	37.08	36.10	-
25 Apr 2024	37.10	37.10	37.10	37.10	36.12	-
24 Apr 2024	37.56	37.56	37.56	37.56	36.57	-
23 Apr 2024	37.58	37.58	37.58	37.58	36.59	-
22 Apr 2024	37.18	37.18	37.18	37.18	36.20	-
19 Apr 2024	36.36	36.36	36.36	36.36	35.40	-
18 Apr 2024	37.02	37.02	37.02	37.02	36.05	-
17 Apr 2024	37.60	37.60	37.60	37.60	36.61	-
16 Apr 2024	37.40	37.40	37.40	37.40	36.42	-
15 Apr 2024	37.78	37.78	37.78	37.78	36.79	-
12 Apr 2024	38.00	38.00	38.00	38.00	37.00	-
11 Apr 2024	37.80	37.80	37.80	37.80	36.81	-
10 Apr 2024	38.12	38.12	38.12	38.12	37.12	-
09 Apr 2024	37.98	37.98	37.98	37.98	36.98	-
08 Apr 2024	38.44	38.44	38.28	38.28	37.27	320
05 Apr 2024	38.28	38.28	38.28	38.28	37.27	-
04 Apr 2024	38.38	38.38	38.38	38.38	37.37	-
03 Apr 2024	38.34	38.34	38.34	38.34	37.33	-
02 Apr 2024	39.00	39.00	39.00	39.00	37.97	-
28 Mar 2024	39.39	39.39	39.15	39.15	38.12	200
27 Mar 2024	39.14	39.14	39.14	39.14	38.11	-
26 Mar 2024	39.02	39.02	39.02	39.02	37.99	-
25 Mar 2024	39.58	39.58	39.58	39.58	38.54	-
22 Mar 2024	38.86	38.86	38.86	38.86	37.84	-
21 Mar 2024	38.28	38.28	38.28	38.28	37.27	-
20 Mar 2024	37.93	37.93	37.93	37.93	36.93	-
19 Mar 2024	38.59	38.59	38.59	38.59	37.58	-
18 Mar 2024	38.36	38.36	38.36	38.36	37.35	-
15 Mar 2024	38.03	38.03	38.03	38.03	37.03	-
14 Mar 2024	37.84	37.84	37.84	37.84	36.84	-
13 Mar 2024	38.18	38.18	38.18	38.18	37.18	-
12 Mar 2024	37.52	37.52	37.52	37.52	36.53	-
11 Mar 2024	36.09	36.09	36.09	36.09	35.14	-
08 Mar 2024	36.82	36.82	36.82	36.82	35.85	-
07 Mar 2024	38.50	38.50	37.30	37.30	36.32	150
06 Mar 2024	38.00	38.00	38.00	38.00	37.00	-
05 Mar 2024	37.93	37.93	37.93	37.93	36.93	-
04 Mar 2024	37.70	37.70	37.70	37.70	36.71	-
01 Mar 2024	37.30	37.30	37.30	37.30	36.32	-
29 Feb 2024	37.07	37.07	37.07	37.07	36.09	-
28 Feb 2024	36.94	36.94	36.94	36.94	35.97	-
27 Feb 2024	37.17	37.17	37.17	37.17	36.19	-
26 Feb 2024	37.47	37.47	37.47	37.47	36.48	-
23 Feb 2024	37.70	37.70	37.70	37.70	36.71	-
22 Feb 2024	37.78	37.78	37.78	37.78	36.79	-
21 Feb 2024	37.30	37.30	37.30	37.30	36.32	-
20 Feb 2024	37.33	37.33	37.33	37.33	36.35	-
19 Feb 2024	37.60	37.60	37.60	37.60	36.61	-
16 Feb 2024	37.39	37.39	37.39	37.39	36.41	-
15 Feb 2024	37.48	37.48	37.48	37.48	36.49	-
14 Feb 2024	37.11	37.11	37.11	37.11	36.13	-
13 Feb 2024	37.03	37.03	37.03	37.03	36.06	-
12 Feb 2024	37.12	37.12	37.12	37.12	36.14	-
09 Feb 2024	37.04	37.04	37.04	37.04	36.07	-
08 Feb 2024	37.25	37.25	37.25	37.25	36.27	-
07 Feb 2024	36.97	36.97	36.97	36.97	36.00	-
06 Feb 2024	36.12	36.49	36.12	36.49	35.53	200
05 Feb 2024	36.99	36.99	36.69	36.69	35.72	111
02 Feb 2024	37.74	37.74	37.74	37.74	36.75	-
01 Feb 2024	36.93	36.93	36.93	36.93	35.96	-
31 Jan 2024	36.92	36.92	36.92	36.92	35.95	-
30 Jan 2024	37.23	37.23	37.23	37.23	36.25	-
29 Jan 2024	36.93	36.93	36.93	36.93	35.96	-
26 Jan 2024	35.91	36.85	35.91	36.85	35.88	900
25 Jan 2024	35.77	36.15	35.77	36.15	35.20	200
24 Jan 2024	35.81	35.81	35.81	35.81	34.87	-
23 Jan 2024	35.47	35.47	35.47	35.47	34.54	-
22 Jan 2024	35.61	35.61	35.61	35.61	34.67	-
19 Jan 2024	35.85	35.85	35.85	35.85	34.91	-
18 Jan 2024	35.39	35.39	35.39	35.39	34.46	-
17 Jan 2024	35.52	35.52	35.52	35.52	34.59	-
16 Jan 2024	35.77	35.77	35.77	35.77	34.83	-
15 Jan 2024	35.89	35.89	35.89	35.89	34.95	-
12 Jan 2024	35.89	35.89	35.89	35.89	34.95	-
11 Jan 2024	36.38	36.38	36.38	36.38	35.42	-
10 Jan 2024	36.05	36.05	36.05	36.05	35.10	-
09 Jan 2024	36.15	36.15	36.15	36.15	35.20	-
08 Jan 2024	35.54	35.54	35.54	35.54	34.61	-
05 Jan 2024	36.36	36.36	36.36	36.36	35.40	-
04 Jan 2024	36.61	36.61	36.61	36.61	35.65	-
03 Jan 2024	36.98	36.98	36.98	36.98	36.01	-
02 Jan 2024	37.64	37.64	37.64	37.64	36.65	-
29 Dec 2023	37.01	37.57	37.01	37.54	36.55	-
28 Dec 2023	37.36	37.36	37.09	37.09	36.11	50
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,135.91+66.23(+0.17%)

HANG SENG19,194.38-441.84(-2.25%)

CRUDE OIL79.29-0.51(-0.64%)

GOLD FUTURES2,416.30-22.20(-0.91%)

DOW39,806.77-196.82(-0.49%)

Bitcoin GBP56,088.41+3,592.39(+6.84%)

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

GEA Group AG (G1A.BE)

NIKKEI 225
39,135.91
+66.23(+0.17%)

HANG SENG
19,194.38
-441.84(-2.25%)

CRUDE OIL
79.29
-0.51(-0.64%)

GOLD FUTURES
2,416.30
-22.20(-0.91%)

DOW
39,806.77
-196.82(-0.49%)

Bitcoin GBP
56,088.41
+3,592.39(+6.84%)