G1A.DE - GEA Group Aktiengesellschaft

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 apr 2020------
07 apr 2020------
06 apr 202020,1620,8819,9420,2220,22418.232
03 apr 202018,9319,5718,7019,3919,39531.939
02 apr 202018,3919,0218,2518,8018,80541.284
01 apr 202018,3718,6917,9618,4018,40443.647
31 mar 202018,5019,1918,3218,7318,73548.477
30 mar 202018,3118,6517,5918,2718,27475.087
27 mar 202018,6518,6517,7618,2018,20509.816
26 mar 202017,6318,9517,5618,9518,95783.009
25 mar 202018,9019,1217,4918,1518,151.388.056
24 mar 202017,1818,2616,4618,2018,201.165.194
23 mar 202016,3117,1715,5416,2916,29965.022
20 mar 202015,7017,2614,6817,0717,071.812.129
19 mar 202014,0515,4413,1615,0515,051.260.733
18 mar 202016,6417,1714,4114,5214,521.287.195
17 mar 202018,6419,3415,6617,5017,501.132.255
16 mar 202017,8818,7916,0518,4018,401.650.284
13 mar 202018,1819,4017,5518,4018,401.017.102
12 mar 202019,4119,4117,5817,7117,711.008.510
11 mar 202020,7921,2320,3220,5420,54732.210
10 mar 202021,2821,8820,4620,5120,51725.468
09 mar 202021,6021,8720,8621,0021,00845.343
06 mar 202022,7623,2322,5422,9922,99530.622
05 mar 202023,8623,9723,0023,0423,04610.558
04 mar 202023,6924,0823,6123,7223,72535.501
03 mar 202024,1924,6723,6423,6423,64652.716
02 mar 202024,5024,7123,3723,9623,96591.426
28 feb 202023,9024,2123,4923,9423,941.071.631
27 feb 202025,4325,5124,3224,6924,69591.953
26 feb 202025,7025,9725,0925,8625,86596.903
25 feb 202026,8326,9225,9026,0026,00528.805
24 feb 202027,0627,0626,0426,5926,59475.250
21 feb 202027,7627,7927,3627,7527,75324.245
20 feb 202027,7028,1327,6527,9027,90357.739
19 feb 202027,1027,7626,9927,7627,76405.900
18 feb 202027,9627,9827,1027,3427,34296.203
17 feb 202027,6928,3327,6828,3328,33215.758
14 feb 202028,1228,2127,7827,7827,78325.060
13 feb 202028,5128,5528,0328,1628,16274.069
12 feb 202028,1928,8928,1928,6028,60276.458
11 feb 202027,9028,1727,7828,0328,03340.824
10 feb 202027,0027,7726,9427,7627,76426.663
07 feb 202027,6627,7827,2327,2827,28292.235
06 feb 202027,9828,2827,7927,7927,79311.134
05 feb 202027,4928,1327,3327,8727,87377.796
04 feb 202026,9627,5126,9327,4127,41331.972
03 feb 202027,0227,2026,8327,0527,05330.976
31 gen 202027,8327,9127,0927,0927,09466.696
30 gen 202028,0028,0127,7127,7627,76355.618
29 gen 202028,2028,4527,9628,2828,28318.987
28 gen 202028,2628,3327,5528,1528,15455.691
27 gen 202028,0128,1227,1028,1028,10570.376
24 gen 202028,4328,9028,3628,4028,40539.745
23 gen 202028,0228,5127,9328,0728,07509.876
22 gen 202028,6128,9528,1528,2428,24536.891
21 gen 202028,6128,7228,2828,6028,60298.873
20 gen 202028,2728,8828,2028,7128,71296.839
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
*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