11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

GEA Group Aktiengesellschaft (G1A.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

36.88

+0.18

(+0.49%)

As of 02:40PM CEST. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	36.78	36.92	36.44	36.88	36.88	55,007
02 May 2024	37.00	37.20	36.62	36.70	36.70	183,225
02 May 2024	1 Dividend
30 Apr 2024	37.72	38.04	37.70	37.90	36.90	249,682
29 Apr 2024	37.64	37.78	37.44	37.62	36.63	335,086
26 Apr 2024	37.10	37.62	37.10	37.42	36.43	150,289
25 Apr 2024	37.16	37.16	36.58	36.92	35.95	203,375
24 Apr 2024	37.52	37.58	37.26	37.26	36.28	211,308
23 Apr 2024	37.52	37.68	37.26	37.50	36.51	227,812
22 Apr 2024	37.30	37.46	36.94	37.42	36.43	211,714
19 Apr 2024	36.70	37.54	36.62	37.12	36.14	308,847
18 Apr 2024	37.28	37.36	36.44	37.02	36.04	302,245
17 Apr 2024	37.76	37.82	37.08	37.14	36.16	297,027
16 Apr 2024	37.66	37.80	37.16	37.68	36.69	364,505
15 Apr 2024	37.82	38.30	37.66	37.84	36.84	278,478
12 Apr 2024	38.10	38.38	37.66	37.74	36.74	222,496
11 Apr 2024	37.82	38.08	37.58	37.74	36.74	198,822
10 Apr 2024	38.06	38.48	37.52	37.90	36.90	173,366
09 Apr 2024	38.16	38.44	37.92	38.08	37.08	168,782
08 Apr 2024	38.38	38.54	38.00	38.12	37.11	279,507
05 Apr 2024	38.50	38.60	38.26	38.50	37.48	226,330
04 Apr 2024	38.52	38.82	38.26	38.82	37.80	280,050
03 Apr 2024	38.44	38.70	37.98	38.54	37.52	206,350
02 Apr 2024	39.06	39.34	38.46	38.46	37.45	310,982
28 Mar 2024	39.51	39.51	38.97	39.19	38.16	189,131
27 Mar 2024	39.00	39.67	38.99	39.44	38.40	219,807
26 Mar 2024	38.78	39.33	38.77	39.24	38.20	166,791
25 Mar 2024	39.68	39.70	38.82	39.06	38.03	214,060
22 Mar 2024	38.70	39.85	38.70	39.67	38.62	298,068
21 Mar 2024	38.24	38.99	37.82	38.89	37.86	260,911
20 Mar 2024	37.85	38.09	37.57	37.98	36.98	223,993
19 Mar 2024	38.68	38.72	37.85	38.03	37.03	338,943
18 Mar 2024	38.30	38.77	38.27	38.77	37.75	205,925
15 Mar 2024	38.38	38.47	38.01	38.36	37.35	790,503
14 Mar 2024	37.93	38.50	37.79	38.30	37.29	283,919
13 Mar 2024	38.19	38.19	37.73	37.93	36.93	197,640
12 Mar 2024	37.79	38.13	36.97	38.13	37.12	435,287
11 Mar 2024	36.24	37.05	36.14	36.73	35.76	241,018
08 Mar 2024	36.53	36.64	35.63	36.24	35.28	487,229
07 Mar 2024	39.33	40.69	36.92	37.12	36.14	612,295
06 Mar 2024	38.10	38.43	37.92	38.36	37.35	428,293
05 Mar 2024	38.01	38.40	37.86	38.10	37.09	189,915
04 Mar 2024	37.92	38.15	37.83	38.13	37.12	155,145
01 Mar 2024	37.41	38.02	37.41	37.96	36.96	206,005
29 Feb 2024	37.26	37.50	37.02	37.27	36.29	701,140
28 Feb 2024	37.15	37.27	36.77	37.15	36.17	215,261
27 Feb 2024	37.33	37.41	36.83	37.00	36.02	201,940
26 Feb 2024	37.54	37.72	37.32	37.32	36.34	135,744
23 Feb 2024	37.65	37.85	37.55	37.63	36.64	239,292
22 Feb 2024	37.80	38.05	37.62	37.71	36.72	266,224
21 Feb 2024	37.74	37.82	37.48	37.66	36.67	240,963
20 Feb 2024	37.43	37.60	37.24	37.51	36.52	180,488
19 Feb 2024	37.65	37.65	37.29	37.49	36.50	164,604
16 Feb 2024	37.51	37.94	37.51	37.77	36.77	192,893
15 Feb 2024	37.98	38.09	37.30	37.37	36.38	230,433
14 Feb 2024	37.22	37.66	37.22	37.47	36.48	194,680
13 Feb 2024	37.28	37.73	37.02	37.24	36.26	176,318
12 Feb 2024	37.04	37.53	37.04	37.26	36.28	240,098
09 Feb 2024	37.38	37.43	36.83	37.10	36.12	199,758
08 Feb 2024	37.19	37.55	37.04	37.13	36.15	134,309
07 Feb 2024	37.17	37.49	37.05	37.24	36.26	244,507
06 Feb 2024	36.28	37.24	36.23	37.07	36.09	339,265
05 Feb 2024	37.12	37.31	36.08	36.13	35.18	223,067
02 Feb 2024	37.80	37.98	37.10	37.10	36.12	228,252
01 Feb 2024	37.11	37.86	37.11	37.59	36.60	245,790
31 Jan 2024	37.13	37.52	37.13	37.20	36.22	231,724
30 Jan 2024	37.35	37.67	36.99	37.20	36.22	417,300
29 Jan 2024	36.99	37.24	36.61	37.24	36.26	484,690
26 Jan 2024	36.33	37.34	36.13	37.13	36.15	437,863
25 Jan 2024	35.85	36.38	35.80	36.08	35.13	186,374
24 Jan 2024	35.94	36.13	35.65	35.96	35.01	225,942
23 Jan 2024	35.77	36.23	35.70	35.70	34.76	286,855
22 Jan 2024	35.63	35.87	35.48	35.52	34.58	233,994
19 Jan 2024	35.98	35.98	35.46	35.46	34.52	331,155
18 Jan 2024	35.49	35.91	35.46	35.87	34.92	234,509
17 Jan 2024	35.69	35.83	35.16	35.42	34.49	369,062
16 Jan 2024	35.88	36.06	35.61	35.95	35.00	310,653
15 Jan 2024	36.11	36.36	36.02	36.02	35.07	249,714
12 Jan 2024	35.99	36.41	35.90	36.25	35.29	222,495
11 Jan 2024	36.31	36.49	35.74	35.74	34.80	366,688
10 Jan 2024	36.16	36.29	36.02	36.22	35.26	298,740
09 Jan 2024	36.35	36.46	35.99	36.23	35.27	332,408
08 Jan 2024	35.66	36.28	35.58	36.12	35.17	287,485
05 Jan 2024	36.29	36.33	35.40	35.71	34.77	425,152
04 Jan 2024	36.62	36.90	36.12	36.55	35.59	442,071
03 Jan 2024	37.07	37.17	36.40	36.60	35.63	448,345
02 Jan 2024	37.77	37.79	36.88	37.16	36.18	329,989
29 Dec 2023	37.16	37.69	37.11	37.69	36.70	187,451
28 Dec 2023	37.25	37.41	37.01	37.10	36.12	145,734
27 Dec 2023	36.87	37.31	36.76	37.27	36.29	283,530
22 Dec 2023	36.58	36.98	36.58	36.86	35.89	260,558
21 Dec 2023	36.08	36.81	36.01	36.76	35.79	339,010
20 Dec 2023	35.74	36.40	35.57	36.33	35.37	430,548
19 Dec 2023	35.39	35.82	35.39	35.67	34.73	271,725
18 Dec 2023	34.71	35.47	34.71	35.36	34.43	333,732
15 Dec 2023	35.34	35.37	34.78	34.97	34.05	1,044,463
14 Dec 2023	34.64	35.31	34.54	35.23	34.30	494,129
13 Dec 2023	34.26	34.49	34.01	34.06	33.16	385,659
12 Dec 2023	34.49	34.73	34.10	34.28	33.38	459,519
11 Dec 2023	34.45	34.74	34.34	34.47	33.56	394,544
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,239.96+67.81(+0.83%)

FTSE 25020,203.42+151.09(+0.75%)

AIM771.54+3.43(+0.45%)

GBP/EUR1.1671-0.0012(-0.10%)

GBP/USD1.2597+0.0064(+0.51%)

Bitcoin GBP48,082.17+1,400.08(+3.00%)

11 fabulous farmhouses perfect for living a rural lifestyle

GEA Group Aktiengesellschaft (G1A.DE)

FTSE 100
8,239.96
+67.81(+0.83%)

FTSE 250
20,203.42
+151.09(+0.75%)

AIM
771.54
+3.43(+0.45%)

GBP/EUR
1.1671
-0.0012(-0.10%)

GBP/USD
1.2597
+0.0064(+0.51%)

Bitcoin GBP
48,082.17
+1,400.08(+3.00%)