GEA Group AG Historical Data - G1A

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	1.06837606838	46.8	47.52	46.14	4984	46.87124007	DE
4	1.72	3.77358490566	45.58	47.52	43.98	4770	46.01140272	DE
12	5.8	13.9759036145	41.5	47.9	41.5	5168	45.38341657	DE
26	8.78	22.7933541018	38.52	47.9	36.88	4178	42.93432083	DE
52	13.15	38.5065885798	34.15	47.9	33.869999	3803	40.41761608	DE
156	2.55	5.69832402235	44.75	48.55	31.18	205305	38.35924193	DE
260	18.05	61.7094017094	29.25	48.55	13.16	283168	33.6663742	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732915620	47.5	0.52	1.11	47	47.52	46.96	3067
1732829220	46.98	0.48	1.03	47.2	47.2	46.62	9440
1732742820	46.5	0.26	0.56	46.26	46.5	46.14	2205
1732656420	46.24	-0.64	-1.37	46.66	46.74	46.14	3478
1732570020	46.88	0.2	0.43	46.8	47.12	46.64	6728
1732310820	46.68	0.4	0.86	46.18	46.78	45.88	7688
1732224420	46.28	0.94	2.07	45.52	46.3	45.36	3616
1732138020	45.34	-0.06	-0.13	45.82	46	45.34	3142
1732051620	45.4	-0.2	-0.44	45.58	45.64	45.28	3415
1731965220	45.6	0.44	0.97	45.26	45.78	45.06	2268
1731705960	45.16	-0.24	-0.53	45.26	45.42	44.52	7668
1731619560	45.4	-0.18	-0.39	45.26	45.62	44.96	3473
1731533160	45.58	0.12	0.26	45.42	45.74	45.22	2293
1731446820	45.46	-0.84	-1.81	45.74	46	45.36	3240
1731360420	46.3	0.16	0.35	46.4	46.4	45.9	4136
1731101220	46.14	0.8	1.76	45.3	46.24	45.3	2860
1731014760	45.34	0.34	0.76	44.86	45.5	44.8	6273
1730928360	45	-1	-2.17	45.98	46.14	43.98	4614
1730841960	46	0.26	0.57	45.7	46.02	45.3	2398
1730755560	45.74	0.26	0.57	45.58	45.74	45.5	13391
1730496360	45.48	0.24	0.53	45.16	45.74	45.16	2464
1730409960	45.24	-0.26	-0.57	45.38	45.42	45.1	1153
1730323560	45.5	-0.24	-0.52	45.64	45.94	45	5288
1730237160	45.74	-0.78	-1.68	46.56	46.7	45.74	4947
1730150760	46.52	0	0.00	46.56	46.86	46.46	2322
1729888020	46.52	-0.06	-0.13	46.52	46.8	46.36	7779
1729801560	46.58	1.02	2.24	45.7	46.58	45.7	2796
1729715160	45.56	-0.76	-1.64	46.14	46.2	45.56	4618
1729628760	46.32	-0.24	-0.52	46.68	46.76	45.76	13578
1729542360	46.56	-0.32	-0.68	46.96	46.96	46.38	6531
1729283160	46.88	-0.86	-1.80	47.58	47.58	46.88	4082
1729196760	47.74	0.54	1.14	47.34	47.74	47.08	4396
1729110360	47.2	-0.28	-0.59	47.22	47.46	47.08	4538
1729023960	47.48	0.42	0.89	47.02	47.62	46.8	7654
1728937620	47.06	0.58	1.25	46.62	47.06	46.52	8408
1728678360	46.48	0.64	1.40	46.04	47.9	46.04	6014
1728591960	45.84	-0.28	-0.61	46	46.22	45.84	6140
1728505560	46.12	0.48	1.05	45.56	46.36	45.54	8089
1728419160	45.64	0.46	1.02	44.98	45.74	44.98	6174
1728332760	45.18	-0.78	-1.70	45.84	46.04	45.18	3444
1728073560	45.96	0.8	1.77	45.16	46	45.16	3679
1727987220	45.16	0.38	0.85	45	45.16	44.86	2293
1727900820	44.78	0.92	2.10	44.02	46.78	44.02	13951
1727814420	43.86	-0.04	-0.09	44.06	44.22	43.74	2385
1727728020	43.9	-0.04	-0.09	43.7	44.3	43.7	4615
1727468760	43.94	-0.92	-2.05	44.84	44.84	43.76	9528
1727382360	44.86	0.88	2.00	44.34	45.3	44.34	18466
1727295960	43.98	1.04	2.42	43.26	44.04	43.24	4724
1727209560	42.94	0.2	0.47	42.92	43.16	42.6	3381
1727123160	42.74	-0.2	-0.47	42.9	43.1	42.56	4115
1726864020	42.94	-0.22	-0.51	42.84	43.52	42.6	6451
1726777560	43.16	0.96	2.27	42.18	43.4	42.18	10042
1726691220	42.2	0.16	0.38	42.159999	42.44	41.979999	6686
1726604760	42.04	-0.28	-0.66	42.26	42.44	42.04	2959
1726518420	42.32	-0.04	-0.09	42.4	42.4	42.04	1449
1726259160	42.36	-0.18	-0.42	42.34	42.64	42.299999	4093
1726172760	42.54	0.28	0.66	42.479999	42.54	42.119999	750
1726086360	42.26	0.02	0.05	42.38	42.5	41.96	2077
1725999960	42.24	0.18	0.43	42	42.36	42	1813
1725913620	42.06	0.52	1.25	41.5	42.2	41.5	789
1725654360	41.54	-0.3	-0.72	41.72	42	41.34	656
1725567960	41.84	-0.2	-0.48	42.22	42.22	41.84	1463
1725481560	42.04	0.06	0.14	41.74	42.1	41.74	1877
1725395160	41.979999	-0.4	-0.94	42.34	42.56	41.96	1702
1725308760	42.38	-0.18	-0.42	42.34	42.38	41.96	2284

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

GEA Group AG (G1A)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

GEA Group AG (G1A) Historical

GEA Group AG (G1A)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%