G1A.DE - GEA Group Aktiengesellschaft

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202029,0029,5428,9929,4529,45289.832
03 lug 202028,6428,8928,6228,7828,78249.360
02 lug 202028,5928,8828,2728,6628,66495.995
01 lug 202027,9528,6127,9128,2428,24427.234
30 giu 202028,5928,7127,8928,1528,15525.331
29 giu 202028,3528,8028,3328,5028,50409.977
26 giu 202028,7928,9128,2828,4628,46378.476
25 giu 202028,1428,6928,0428,5628,56541.635
24 giu 202029,0329,3628,2328,2328,23413.037
23 giu 202029,1529,8028,9529,1829,18445.412
22 giu 202028,5129,3128,4828,8828,88376.091
19 giu 202029,0229,5028,8828,9228,92879.803
18 giu 202028,4829,4128,3928,7528,75438.654
17 giu 202028,2128,9228,1128,6328,63433.699
16 giu 202028,3428,7227,9828,2028,20470.743
15 giu 202026,0627,5625,9927,5127,51447.837
12 giu 202026,8127,4826,5326,9126,91491.618
11 giu 202028,0028,4327,1027,1527,15532.488
10 giu 202029,1429,4928,6028,6428,64615.488
09 giu 202029,7729,8528,7129,1629,16634.450
08 giu 202029,4029,8429,2829,8429,84572.569
05 giu 202029,2029,9628,9529,7929,79855.706
04 giu 202028,4828,9928,1128,8428,84502.901
03 giu 202028,2728,8228,0628,8028,80589.334
02 giu 202027,2428,4627,0628,1528,15666.218
29 mag 202026,9427,3426,7026,7926,79883.623
28 mag 202026,8927,3226,5227,0827,08620.676
27 mag 202025,5926,5725,3726,5726,57703.921
26 mag 202025,1525,4924,8325,4925,49546.828
25 mag 202025,0025,0124,6924,8324,83225.502
22 mag 202024,8125,1624,7324,8524,85315.697
21 mag 202025,5925,5925,0425,1925,19313.041
20 mag 202025,1725,8424,7725,7625,76758.560
19 mag 202024,9925,3724,4225,3125,31600.313
18 mag 202023,7824,7123,5624,7124,71673.630
15 mag 202023,4024,2123,1223,4923,491.045.873
14 mag 202021,6221,9620,7421,3321,33682.331
13 mag 202021,5922,0121,2421,8821,88605.637
12 mag 202022,0922,3321,8021,8621,86293.143
11 mag 202022,4622,4621,8721,9521,95270.022
08 mag 202022,1522,3221,7622,2022,20825.409
07 mag 202021,2222,0521,1521,9721,97652.778
06 mag 202021,7521,8121,1121,1121,11398.336
05 mag 202020,4921,8120,2321,6721,67582.328
04 mag 202019,9220,0819,5520,0120,01607.209
04 mag 20200.42 Dividendo
30 apr 202021,5021,6020,3520,9820,56710.568
29 apr 202020,5421,4720,3921,4721,04719.467
28 apr 202020,8121,0020,3520,6620,25573.128
27 apr 202021,1221,2720,6820,8320,41448.260
24 apr 202020,7120,9620,0820,6320,22328.326
23 apr 202020,6921,1420,3721,0320,61541.288
22 apr 202020,8620,8620,0620,5920,18467.786
21 apr 202020,9020,9020,0720,2319,83325.065
20 apr 202021,5421,5420,6321,0120,59306.797
17 apr 202020,8521,6420,7321,2720,84483.635
16 apr 202020,6120,7119,9920,0619,66465.243
15 apr 202021,4821,5020,3720,4220,01496.205
14 apr 202021,9922,1020,8221,4321,00503.559
09 apr 202021,2722,2021,2721,5021,07562.973
08 apr 202021,2221,4020,5520,7720,35296.578
07 apr 202020,7121,8120,5621,3020,87608.582
06 apr 202020,1620,8819,9420,2219,82418.232
03 apr 202018,9319,5718,7019,3919,00531.939
02 apr 202018,3919,0218,2518,8018,42541.284
01 apr 202018,3718,6917,9618,4018,03443.647
31 mar 202018,5019,1918,3218,7318,35548.477
30 mar 202018,3118,6517,5918,2717,91475.087
27 mar 202018,6518,6517,7618,2017,84509.816
26 mar 202017,6318,9517,5618,9518,58783.009
25 mar 202018,9019,1217,4918,1517,791.388.056
24 mar 202017,1818,2616,4618,2017,841.165.194
23 mar 202016,3117,1715,5416,2915,96965.022
20 mar 202015,7017,2614,6817,0716,731.812.129
19 mar 202014,0515,4413,1615,0514,751.260.733
18 mar 202016,6417,1714,4114,5214,231.287.195
17 mar 202018,6419,3415,6617,5017,151.132.255
16 mar 202017,8818,7916,0518,4018,031.650.284
13 mar 202018,1819,4017,5518,4018,031.017.102
12 mar 202019,4119,4117,5817,7117,361.008.510
11 mar 202020,7921,2320,3220,5420,13732.210
10 mar 202021,2821,8820,4620,5120,10725.468
09 mar 202021,6021,8720,8621,0020,58845.343
06 mar 202022,7623,2322,5422,9922,53530.622
05 mar 202023,8623,9723,0023,0422,58610.558
04 mar 202023,6924,0823,6123,7223,25535.501
03 mar 202024,1924,6723,6423,6423,17652.716
02 mar 202024,5024,7123,3723,9623,48591.426
28 feb 202023,9024,2123,4923,9423,461.071.631
27 feb 202025,4325,5124,3224,6924,20591.953
26 feb 202025,7025,9725,0925,8625,34596.903
25 feb 202026,8326,9225,9026,0025,48528.805
24 feb 202027,0627,0626,0426,5926,06475.250
21 feb 202027,7627,7927,3627,7527,19324.245
20 feb 202027,7028,1327,6527,9027,34357.739
19 feb 202027,1027,7626,9927,7627,20405.900
18 feb 202027,9627,9827,1027,3426,79296.203
17 feb 202027,6928,3327,6828,3327,76215.758
14 feb 202028,1228,2127,7827,7827,22325.060
13 feb 202028,5128,5528,0328,1627,60274.069
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità