GEA Group AG Historical Data - G1A | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
GEA Group AG (G1A)
GEA Group AG (G1A) Historical

GEA Group AG (G1A)

48.96

-0.06

(-0.12%)

Closed January 10 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736458020	48.9	0.52	1.07	48.36	49.1	48.36	1370
1736371620	48.38	0.08	0.17	48.12	48.8	48.1	2024
1736285220	48.3	0.34	0.71	47.8	48.44	47.8	3289
1736198820	47.96	-0.04	-0.08	48.02	48.36	47.8	3006
1735939620	48	-0.08	-0.17	48.2	48.52	47.9	1564
1735853220	48.08	-0.02	-0.04	47.86	48.38	47.7	2263
1735594020	48.1	-0.14	-0.29	48.22	48.22	48	2191
1735334820	48.24	0.18	0.37	48	48.34	9.7094	6901
1734989220	48.06	-0.32	-0.66	48.36	48.36	47.96	1932
1734730020	48.38	0.32	0.67	47.84	48.38	47.6	3099
1734643620	48.06	-0.38	-0.78	48.36	48.64	47.82	2769
1734557220	48.44	-0.38	-0.78	48.8	49.02	48.42	2595
1734470820	48.82	0.4	0.83	48.54	49.02	48.36	9448
1734384420	48.42	-0.54	-1.10	48.8	48.84	48.08	2842
1734125220	48.96	0.76	1.58	48.38	49.22	48.3	3408
1734038820	48.2	-1.32	-2.67	49.26	49.42	48.2	3324
1733952420	49.52	1.34	2.78	48.16	49.52	48.04	5816
1733866020	48.18	0.62	1.30	47.48	48.3	47.36	3655
1733779620	47.56	-0.54	-1.12	47.9	48.26	47.5	4558
1733520420	48.1	0.1	0.21	47.92	48.2	47.86	2077
1733434020	48	-0.08	-0.17	48.2	48.2	47.76	2512
1733347620	48.08	0.1	0.21	47.98	48.26	47.7	5476
1733261220	47.98	0.6	1.27	47.52	47.98	47.26	5745
1733174820	47.38	-0.12	-0.25	47.32	47.62	47.02	1988
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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions