GEA Group Aktiengesellschaft (G1A.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 40.04 | 40.38 | 40.04 | 40.12 | 40.12 | 153,743 |
| 03 jul 2024 | 40.26 | 40.38 | 39.80 | 40.08 | 40.08 | 300,977 |
| 02 jul 2024 | 39.14 | 40.26 | 38.92 | 40.26 | 40.26 | 463,855 |
| 01 jul 2024 | 39.14 | 39.62 | 39.12 | 39.26 | 39.26 | 355,022 |
| 28 jun 2024 | 39.58 | 39.60 | 38.84 | 38.90 | 38.90 | 267,286 |
| 27 jun 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 26 jun 2024 | 38.80 | 39.28 | 38.74 | 38.94 | 38.94 | 356,143 |
| 25 jun 2024 | 39.64 | 39.64 | 38.64 | 38.78 | 38.78 | 301,583 |
| 24 jun 2024 | 39.10 | 39.92 | 39.08 | 39.80 | 39.80 | 266,421 |
| 21 jun 2024 | 39.00 | 39.26 | 38.82 | 39.22 | 39.22 | 816,240 |
| 20 jun 2024 | 38.90 | 39.20 | 38.74 | 39.10 | 39.10 | 244,631 |
| 19 jun 2024 | 39.40 | 39.60 | 38.70 | 38.94 | 38.94 | 293,156 |
| 18 jun 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 17 jun 2024 | 37.74 | 37.92 | 37.02 | 37.44 | 37.44 | 238,021 |
| 14 jun 2024 | 37.70 | 37.74 | 37.32 | 37.66 | 37.66 | 274,271 |
| 13 jun 2024 | 38.40 | 38.52 | 37.70 | 37.84 | 37.84 | 307,827 |
| 12 jun 2024 | 37.86 | 38.42 | 37.46 | 38.42 | 38.42 | 204,088 |
| 11 jun 2024 | 38.12 | 38.50 | 37.78 | 37.80 | 37.80 | 329,670 |
| 10 jun 2024 | 37.74 | 38.08 | 37.52 | 37.86 | 37.86 | 318,065 |
| 07 jun 2024 | 37.20 | 38.20 | 37.12 | 37.96 | 37.96 | 347,559 |
| 06 jun 2024 | 37.70 | 37.70 | 36.86 | 37.22 | 37.22 | 345,019 |
| 05 jun 2024 | 37.62 | 37.98 | 37.46 | 37.62 | 37.62 | 371,023 |
| 04 jun 2024 | 37.64 | 37.82 | 37.32 | 37.48 | 37.48 | 235,216 |
| 03 jun 2024 | 38.36 | 38.44 | 37.70 | 37.70 | 37.70 | 311,543 |
| 31 may 2024 | 37.96 | 38.32 | 37.82 | 38.28 | 38.28 | 1,439,864 |
| 30 may 2024 | 37.86 | 38.00 | 37.64 | 38.00 | 38.00 | 387,705 |
| 29 may 2024 | 38.50 | 38.54 | 37.68 | 38.00 | 38.00 | 486,106 |
| 28 may 2024 | 38.92 | 39.00 | 38.38 | 38.66 | 38.66 | 443,349 |
| 27 may 2024 | 38.32 | 38.96 | 38.28 | 38.84 | 38.84 | 229,762 |
| 24 may 2024 | 37.78 | 38.28 | 37.62 | 38.24 | 38.24 | 180,941 |
| 23 may 2024 | 38.10 | 38.58 | 37.76 | 37.80 | 37.80 | 191,977 |
| 22 may 2024 | 37.64 | 38.20 | 37.46 | 38.08 | 38.08 | 222,768 |
| 21 may 2024 | 37.86 | 37.96 | 37.36 | 37.72 | 37.72 | 198,695 |
| 20 may 2024 | 37.54 | 37.94 | 37.50 | 37.92 | 37.92 | 120,816 |
| 17 may 2024 | 37.26 | 37.64 | 37.18 | 37.46 | 37.46 | 192,709 |
| 16 may 2024 | 37.74 | 37.92 | 37.40 | 37.40 | 37.40 | 226,656 |
| 15 may 2024 | 38.16 | 38.20 | 37.50 | 37.58 | 37.58 | 314,341 |
| 14 may 2024 | 38.24 | 38.50 | 38.04 | 38.04 | 38.04 | 205,003 |
| 13 may 2024 | 38.44 | 38.60 | 38.06 | 38.26 | 38.26 | 223,235 |
| 10 may 2024 | 38.18 | 38.62 | 37.90 | 38.36 | 38.36 | 345,123 |
| 09 may 2024 | 38.56 | 38.70 | 38.08 | 38.08 | 38.08 | 165,218 |
| 08 may 2024 | 37.44 | 38.50 | 37.32 | 38.38 | 38.38 | 262,132 |
| 07 may 2024 | 37.06 | 37.32 | 36.84 | 37.28 | 37.28 | 342,567 |
| 06 may 2024 | 36.68 | 37.00 | 36.58 | 36.86 | 36.86 | 169,392 |
| 03 may 2024 | 36.78 | 36.92 | 36.38 | 36.46 | 36.46 | 297,155 |
| 02 may 2024 | 37.00 | 37.20 | 36.62 | 36.70 | 36.70 | 183,225 |
| 02 may 2024 | 1 Dividendo | |||||
| 30 abr 2024 | 37.72 | 38.04 | 37.70 | 37.90 | 36.90 | 249,682 |
| 29 abr 2024 | 37.64 | 37.78 | 37.44 | 37.62 | 36.63 | 335,086 |
| 26 abr 2024 | 37.10 | 37.62 | 37.10 | 37.42 | 36.43 | 150,289 |
| 25 abr 2024 | 37.16 | 37.16 | 36.58 | 36.92 | 35.95 | 203,375 |
| 24 abr 2024 | 37.52 | 37.58 | 37.26 | 37.26 | 36.28 | 211,308 |
| 23 abr 2024 | 37.52 | 37.68 | 37.26 | 37.50 | 36.51 | 227,812 |
| 22 abr 2024 | 37.30 | 37.46 | 36.94 | 37.42 | 36.43 | 211,714 |
| 19 abr 2024 | 36.70 | 37.54 | 36.62 | 37.12 | 36.14 | 308,847 |
| 18 abr 2024 | 37.28 | 37.36 | 36.44 | 37.02 | 36.04 | 302,245 |
| 17 abr 2024 | 37.76 | 37.82 | 37.08 | 37.14 | 36.16 | 297,027 |
| 16 abr 2024 | 37.66 | 37.80 | 37.16 | 37.68 | 36.69 | 364,505 |
| 15 abr 2024 | 37.82 | 38.30 | 37.66 | 37.84 | 36.84 | 278,478 |
| 12 abr 2024 | 38.10 | 38.38 | 37.66 | 37.74 | 36.74 | 222,496 |
| 11 abr 2024 | 37.82 | 38.08 | 37.58 | 37.74 | 36.74 | 198,822 |
| 10 abr 2024 | 38.06 | 38.48 | 37.52 | 37.90 | 36.90 | 173,366 |
| 09 abr 2024 | 38.16 | 38.44 | 37.92 | 38.08 | 37.08 | 168,782 |
| 08 abr 2024 | 38.38 | 38.54 | 38.00 | 38.12 | 37.11 | 279,507 |
| 05 abr 2024 | 38.50 | 38.60 | 38.26 | 38.50 | 37.48 | 226,330 |
| 04 abr 2024 | 38.52 | 38.82 | 38.26 | 38.82 | 37.80 | 280,050 |
| 03 abr 2024 | 38.44 | 38.70 | 37.98 | 38.54 | 37.52 | 206,350 |
| 02 abr 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.