G1A.DE - GEA Group Aktiengesellschaft

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 202029,2529,2528,9429,0029,00227.415
16 gen 202028,9029,0628,6528,8528,85222.552
15 gen 202029,1729,3828,4628,7928,79431.238
14 gen 202029,0129,3028,8829,3029,30359.333
13 gen 202029,1529,2428,9529,0029,00312.149
10 gen 202029,2929,5629,0029,0029,00320.757
09 gen 202029,5529,6129,1029,1729,17319.426
08 gen 202029,1329,2128,8229,0829,08322.943
07 gen 202029,4029,8129,1029,2629,26331.418
06 gen 202029,3329,5329,0729,5229,52204.700
03 gen 202029,9029,9629,6829,7429,74147.952
02 gen 202029,5030,2429,5030,1430,14172.780
30 dic 201929,8430,1229,4829,4829,48122.237
27 dic 201930,1930,3229,9129,9829,98209.522
23 dic 201929,4230,2129,4230,1530,15244.102
20 dic 201929,4329,5629,1029,5329,53756.061
19 dic 201929,0329,3329,0129,3329,33370.020
18 dic 201929,2829,3728,9229,0829,08371.122
17 dic 201929,8529,8529,2829,4129,41367.704
16 dic 201929,6030,0829,6029,8529,85462.883
13 dic 201929,7529,9929,4629,5429,54297.679
12 dic 201928,8929,5728,8829,4329,43367.663
11 dic 201928,8529,4128,8328,8828,88538.489
10 dic 201929,0529,0828,5628,9728,97378.758
09 dic 201929,4129,5029,0629,0929,09190.688
06 dic 201929,2729,4928,9029,4329,43196.767
05 dic 201928,7829,3528,5729,0029,00473.134
04 dic 201928,6529,3028,6529,2029,20278.060
03 dic 201929,1029,2428,5828,7028,70307.378
02 dic 201929,2529,8129,0829,1029,10393.804
29 nov 201929,1529,4829,0629,1729,17268.123
28 nov 201929,5629,5629,2729,3529,35163.410
27 nov 201929,7329,9629,5629,5629,56347.827
26 nov 201929,4729,8729,2229,6029,60657.699
25 nov 201928,7629,4228,6229,4029,40479.270
22 nov 201928,8329,1428,4628,5228,52522.842
21 nov 201928,7529,2328,6428,9828,98533.974
20 nov 201928,8029,2428,7329,2329,23407.593
19 nov 201928,9429,1428,6728,8528,85297.141
18 nov 201929,1629,3028,6828,9028,90289.615
15 nov 201929,1529,2428,7929,2429,24299.260
14 nov 201929,0829,1828,8828,9828,98445.294
13 nov 201928,8129,2228,6129,1729,17705.544
12 nov 201928,9429,0128,7428,8228,82497.470
11 nov 201928,5828,8628,5028,8128,81330.833
08 nov 201928,9328,9328,4828,6528,65829.928
07 nov 201928,9329,1028,7728,9628,96264.012
06 nov 201928,6328,8628,4628,7228,72305.672
05 nov 201928,7128,8628,5428,7828,78257.248
04 nov 201928,1828,7928,1828,6028,60392.316
01 nov 201927,4128,1727,3828,1728,17516.896
31 ott 201927,7728,3127,3227,4127,41761.512
30 ott 201928,7228,8928,1528,5228,52411.376
29 ott 201928,6329,1227,8828,6428,64721.752
28 ott 201927,7528,8127,7528,4928,49679.474
25 ott 201927,1727,8126,7527,6927,69525.643
24 ott 201927,0527,0926,6827,0527,05404.051
23 ott 201926,5626,9226,2626,9226,92394.336
22 ott 201927,2627,2626,5126,7926,79379.512
21 ott 201926,8227,2526,6027,1727,17354.973
18 ott 201926,9027,3426,5926,6626,66502.559
17 ott 201927,1027,5527,0327,0727,07717.558
16 ott 201926,0026,4625,7726,3626,36295.913
15 ott 201925,7726,8025,4526,1626,16452.181
14 ott 201925,4625,8025,3925,6425,64321.697
11 ott 201925,0425,4424,7825,4425,44304.770
10 ott 201925,0225,1424,7624,8224,82568.171
09 ott 201924,4725,2924,4324,9824,98559.166
08 ott 201924,8025,3024,3924,6724,67723.903
07 ott 201924,3324,6624,0724,6624,66491.286
04 ott 201924,1424,2923,7724,2924,29591.852
02 ott 201924,9024,9124,0424,0724,07721.673
01 ott 201924,8825,5724,7325,0525,05841.837
30 set 201925,1225,2624,5624,7724,77694.729
27 set 201925,5125,5225,0925,2725,27443.955
26 set 201926,1426,5225,8625,8925,89441.438
25 set 201925,8225,9925,5125,9925,99315.821
24 set 201926,2426,4625,9526,1426,14282.919
23 set 201926,2226,3825,7726,3226,32438.754
20 set 201926,6726,6726,0726,2626,26726.138
19 set 201926,3526,6726,2626,6726,67404.154
18 set 201926,7126,9026,4126,4426,44305.313
17 set 201926,6826,8626,5226,7026,70396.680
16 set 201926,8627,0026,7226,7726,77304.834
13 set 201927,1127,2226,7326,9726,97297.821
12 set 201927,4427,4426,9727,1627,16399.803
11 set 201926,5027,5226,4227,1227,12673.775
10 set 201925,3326,4725,2326,3026,30666.749
09 set 201925,0025,3024,9425,2925,29241.014
06 set 201924,7625,1124,7624,9524,95326.120
05 set 201924,3924,9524,3524,8324,83423.598
04 set 201924,0724,2123,8423,9823,98365.600
03 set 201924,2424,2423,7023,8023,80239.906
02 set 201924,5224,7624,1924,2224,22352.506
30 ago 201924,1324,6124,0624,5324,53456.016
29 ago 201923,6924,1623,6924,1624,16317.836
28 ago 201923,8824,1223,5923,9523,95247.396
27 ago 201923,9224,0123,7023,9623,96428.072
26 ago 201923,9624,1023,7523,7823,78225.972
23 ago 201924,0524,4423,9023,9623,96350.974
*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