GEA GROUP AG - Price History
Monthly price history for G1A.DE (GEA GROUP AG)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €37.46 | €37.46 |
| April 2024 | €37.90 | €37.90 |
| March 2024 | €39.19 | €39.19 |
| February 2024 | €37.27 | €37.27 |
| January 2024 | €37.20 | €37.20 |
| December 2023 | €37.69 | €37.69 |
| November 2023 | €33.72 | €33.72 |
| October 2023 | €32.23 | €32.23 |
| September 2023 | €34.96 | €34.96 |
| August 2023 | €36.40 | €36.40 |
| July 2023 | €38.59 | €38.59 |
| June 2023 | €38.31 | €38.31 |
| May 2023 | €39.29 | €39.29 |
| April 2023 | €42.54 | €42.54 |
| March 2023 | €41.03 | €41.95 |
| February 2023 | €40.70 | €41.62 |
| January 2023 | €40.44 | €41.35 |
| December 2022 | €37.36 | €38.20 |
| November 2022 | €38.02 | €38.88 |
| October 2022 | €34.62 | €35.40 |
| September 2022 | €32.61 | €33.34 |
| August 2022 | €33.93 | €34.69 |
| July 2022 | €35.57 | €36.37 |
| June 2022 | €32.17 | €32.89 |
| May 2022 | €36.33 | €37.15 |
| April 2022 | €36.35 | €37.17 |
| March 2022 | €35.61 | €37.31 |
| February 2022 | €37.29 | €39.07 |
| January 2022 | €39.85 | €41.75 |
| December 2021 | €45.90 | €48.09 |
| November 2021 | €42.70 | €44.73 |
| October 2021 | €40.65 | €42.59 |
| September 2021 | €37.79 | €39.59 |
| August 2021 | €37.33 | €39.11 |
| July 2021 | €35.69 | €37.39 |
| June 2021 | €32.61 | €34.16 |
| May 2021 | €34.24 | €35.87 |
| April 2021 | €34.04 | €36.51 |
| March 2021 | €32.58 | €34.95 |
| February 2021 | €26.68 | €28.62 |
| January 2021 | €26.61 | €28.54 |
| December 2020 | €27.30 | €29.28 |
| November 2020 | €26.77 | €28.71 |
| October 2020 | €26.24 | €28.57 |
| September 2020 | €27.56 | €30.01 |
| August 2020 | €28.07 | €30.56 |
| July 2020 | €28.13 | €30.63 |
| June 2020 | €25.86 | €28.15 |
| May 2020 | €24.61 | €26.79 |
| April 2020 | €18.87 | €20.98 |
| March 2020 | €16.84 | €18.72 |
| February 2020 | €21.53 | €23.94 |
| January 2020 | €24.36 | €27.09 |
| December 2019 | €26.51 | €29.48 |
| November 2019 | €26.23 | €29.17 |
| October 2019 | €24.65 | €27.41 |
| September 2019 | €22.27 | €24.77 |
| August 2019 | €22.06 | €24.53 |
| July 2019 | €20.37 | €22.65 |
| June 2019 | €22.48 | €25 |
| May 2019 | €22.01 | €24.48 |
| April 2019 | €22.41 | €24.92 |
| March 2019 | €20.30 | €23.35 |
| February 2019 | €18.32 | €21.07 |
| January 2019 | €20.88 | €24.02 |
| December 2018 | €19.56 | €22.50 |
| November 2018 | €20.72 | €23.84 |
| October 2018 | €23.35 | €26.86 |
| September 2018 | €26.67 | €30.68 |
| August 2018 | €28.45 | €32.73 |
| July 2018 | €29.03 | €33.40 |
| June 2018 | €25.11 | €28.89 |
| May 2018 | €27.38 | €31.50 |
| April 2018 | €28.17 | €32.41 |
| March 2018 | €29.29 | €34.55 |
| February 2018 | €33.02 | €38.95 |
| January 2018 | €33.94 | €40.03 |
| December 2017 | €33.92 | €40.01 |
| November 2017 | €34.37 | €40.54 |
| October 2017 | €35.10 | €41.40 |
| September 2017 | €32.63 | €38.49 |
| August 2017 | €31.37 | €37 |
| July 2017 | €29.12 | €34.34 |
| June 2017 | €30.38 | €35.83 |
| May 2017 | €31.01 | €36.58 |
| April 2017 | €33.10 | €39.04 |
| March 2017 | €33.08 | €39.84 |
| February 2017 | €30.50 | €36.74 |
| January 2017 | €31.75 | €38.24 |
| December 2016 | €31.74 | €38.23 |
| November 2016 | €29.20 | €35.17 |
| October 2016 | €29.25 | €35.22 |
| September 2016 | €41.02 | €49.41 |
| August 2016 | €39.95 | €48.12 |
| July 2016 | €39.63 | €47.74 |
| June 2016 | €35.10 | €42.28 |
| May 2016 | €34.59 | €41.66 |
| April 2016 | €33.62 | €40.49 |
| March 2016 | €35.02 | €43 |
| February 2016 | €33.13 | €40.68 |
| January 2016 | €31.46 | €38.62 |
| December 2015 | €30.46 | €37.40 |
| November 2015 | €31.99 | €39.28 |
| October 2015 | €29.70 | €36.46 |
| September 2015 | €27.72 | €34.04 |
| August 2015 | €28.34 | €34.80 |
| July 2015 | €31.40 | €38.55 |
| June 2015 | €32.59 | €40.01 |
| May 2015 | €36.01 | €44.20 |
| April 2015 | €35.17 | €43.18 |
| March 2015 | €36.12 | €45.04 |
| February 2015 | €35.45 | €44.20 |
| January 2015 | €32.28 | €40.24 |
| December 2014 | €29.36 | €36.60 |
| November 2014 | €30.82 | €38.43 |
| October 2014 | €29.43 | €36.70 |
| September 2014 | €27.71 | €34.54 |
| August 2014 | €27.62 | €34.43 |
| July 2014 | €26.99 | €33.64 |
| June 2014 | €27.74 | €34.58 |
| May 2014 | €25.31 | €31.56 |
| April 2014 | €25.86 | €32.24 |
| March 2014 | €26.12 | €33.18 |
| February 2014 | €27.66 | €35.14 |
| January 2014 | €27.38 | €34.78 |
| December 2013 | €27.24 | €34.60 |
| November 2013 | €27 | €34.30 |
| October 2013 | €25.23 | €32.05 |
| September 2013 | €23.90 | €30.36 |
| August 2013 | €24.08 | €30.59 |
| July 2013 | €24.41 | €31.02 |
| June 2013 | €21.44 | €27.23 |
| May 2013 | €22.14 | €28.13 |
| April 2013 | €20.22 | €25.68 |
| March 2013 | €19.80 | €25.71 |
| February 2013 | €21.01 | €27.28 |
| January 2013 | €20.56 | €26.70 |
| December 2012 | €18.85 | €24.47 |
| November 2012 | €19.35 | €25.12 |
| October 2012 | €18.55 | €24.09 |
| September 2012 | €18.13 | €23.54 |
| August 2012 | €16.17 | €21 |
| July 2012 | €16.92 | €21.96 |
| June 2012 | €16.15 | €20.97 |
| May 2012 | €15.85 | €20.58 |
| April 2012 | €19.20 | €24.93 |
| March 2012 | €19.47 | €25.86 |
| February 2012 | €19.10 | €25.36 |
| January 2012 | €18.49 | €24.56 |
| December 2011 | €16.45 | €21.85 |
| November 2011 | €16.49 | €21.90 |
| October 2011 | €15.03 | €19.96 |
| September 2011 | €13.30 | €17.66 |
| August 2011 | €15.35 | €20.38 |
| July 2011 | €18.27 | €24.26 |
| June 2011 | €18.59 | €24.68 |
| May 2011 | €17.60 | €23.37 |
| April 2011 | €18.59 | €24.69 |
| March 2011 | €17.22 | €23.24 |
| February 2011 | €16.59 | €22.40 |
| January 2011 | €15.43 | €20.82 |
| December 2010 | €16.02 | €21.63 |
| November 2010 | €13.72 | €18.52 |
| October 2010 | €13.92 | €18.79 |
| September 2010 | €13.58 | €18.34 |
| August 2010 | €12.14 | €16.39 |
| July 2010 | €12.86 | €17.36 |
| June 2010 | €12.16 | €16.42 |
| May 2010 | €12.18 | €16.44 |
| April 2010 | €12.40 | €16.74 |
| March 2010 | €12.50 | €17.16 |
| February 2010 | €10 | €13.72 |
| January 2010 | €10.78 | €14.80 |
| December 2009 | €11.34 | €15.56 |
| November 2009 | €10.23 | €14.04 |
| October 2009 | €9.35 | €12.83 |
| September 2009 | €10.39 | €14.26 |
| August 2009 | €9 | €12.36 |
| July 2009 | €8.37 | €11.49 |
| June 2009 | €7.86 | €10.79 |
| May 2009 | €8.01 | €11 |
| April 2009 | €7.26 | €9.96 |
| March 2009 | €5.61 | €8.03 |
| February 2009 | €5.97 | €8.55 |
| January 2009 | €6.31 | €9.03 |
| December 2008 | €8.49 | €12.15 |
| November 2008 | €8.49 | €12.15 |
| October 2008 | €7.92 | €11.33 |
| September 2008 | €9.54 | €13.66 |
| August 2008 | €15.02 | €21.50 |
| July 2008 | €14.81 | €21.19 |
| June 2008 | €15.68 | €22.44 |
| May 2008 | €17.49 | €25.03 |
| April 2008 | €16.59 | €23.75 |
| March 2008 | €14.76 | €21.30 |
| February 2008 | €14.96 | €21.59 |
| January 2008 | €14.27 | €20.60 |
| December 2007 | €16.49 | €23.80 |
| November 2007 | €17.16 | €24.76 |
| October 2007 | €17.95 | €25.90 |
| September 2007 | €17.09 | €24.67 |
| August 2007 | €16.42 | €23.70 |
| July 2007 | €16.74 | €24.16 |
| June 2007 | €17.88 | €25.81 |
| May 2007 | €16.61 | €23.97 |
| April 2007 | €14.97 | €21.60 |
| March 2007 | €14.36 | €20.72 |
| February 2007 | €12.06 | €17.40 |
| January 2007 | €12.33 | €17.80 |
| December 2006 | €11.83 | €17.07 |
| November 2006 | €10.39 | €14.99 |
| October 2006 | €9.75 | €14.07 |
| September 2006 | €9.85 | €14.22 |
| August 2006 | €8.84 | €12.76 |
| July 2006 | €8.88 | €12.81 |
| June 2006 | €9.28 | €13.40 |
| May 2006 | €9.42 | €13.60 |
| April 2006 | €10.33 | €15 |
| March 2006 | €9.56 | €13.88 |
| February 2006 | €9.47 | €13.76 |
| January 2006 | €8.74 | €12.70 |
| December 2005 | €7.23 | €10.50 |
| November 2005 | €6.75 | €9.81 |
| October 2005 | €6.54 | €9.50 |
| September 2005 | €6.53 | €9.49 |
| August 2005 | €6.61 | €9.60 |
| July 2005 | €7.68 | €11.16 |
| June 2005 | €6.87 | €9.98 |
| May 2005 | €6.36 | €9.24 |
| April 2005 | €5.91 | €8.58 |
| March 2005 | €6.80 | €9.87 |
| February 2005 | €7.12 | €10.35 |
| January 2005 | €6.33 | €9.20 |
| December 2004 | €5.98 | €8.69 |
| November 2004 | €6.15 | €8.93 |
| October 2004 | €6.39 | €9.28 |
| September 2004 | €6.83 | €9.92 |
| August 2004 | €7.21 | €10.47 |
| July 2004 | €7.17 | €10.41 |
| June 2004 | €7.15 | €10.38 |
| May 2004 | €7.42 | €10.78 |
| April 2004 | €8.47 | €12.30 |
| March 2004 | €7.84 | €11.38 |
| February 2004 | €8.38 | €12.17 |
| January 2004 | €8.68 | €12.60 |
| December 2003 | €7.64 | €11.10 |
| November 2003 | €7.66 | €11.13 |
| October 2003 | €7.48 | €10.87 |
| September 2003 | €7 | €10.16 |
| August 2003 | €6.30 | €9.15 |
| July 2003 | €6.37 | €9.25 |
| June 2003 | €6.07 | €8.82 |
| May 2003 | €5.88 | €8.83 |
| April 2003 | €5.43 | €8.16 |
| March 2003 | €3.31 | €4.97 |
| February 2003 | €3.53 | €5.31 |
| January 2003 | €4.06 | €6.10 |
| December 2002 | €3.93 | €5.90 |
| November 2002 | €5.02 | €7.55 |
| October 2002 | €4.28 | €6.43 |
| September 2002 | €4.33 | €6.51 |
| August 2002 | €5.02 | €7.54 |
| July 2002 | €4.58 | €6.88 |
| June 2002 | €6.04 | €9.08 |
| May 2002 | €7.27 | €10.93 |
| April 2002 | €7.19 | €10.80 |
| March 2002 | €7.41 | €11.40 |
| February 2002 | €7.61 | €11.70 |
| January 2002 | €7.67 | €11.79 |
| December 2001 | €6.08 | €9.35 |
| November 2001 | €6.02 | €9.25 |
| October 2001 | €5.52 | €8.49 |
| September 2001 | €4.01 | €6.17 |
| August 2001 | €5.33 | €8.19 |
| July 2001 | €8.19 | €12.60 |
| June 2001 | €7.83 | €12.04 |
| May 2001 | €8.78 | €13.50 |
| April 2001 | €8.08 | €12.42 |
| March 2001 | €8.04 | €12.62 |
| February 2001 | €9.31 | €14.60 |
| January 2001 | €9.50 | €14.90 |
| December 2000 | €7.92 | €12.42 |
| November 2000 | €8.40 | €13.17 |
| October 2000 | €8.07 | €12.66 |
| September 2000 | €7.68 | €12.05 |
| August 2000 | €8.67 | €13.60 |
| July 2000 | €8.87 | €13.91 |
| June 2000 | €8.92 | €14 |
| May 2000 | €10.20 | €16 |
| April 2000 | €10.85 | €17.02 |
| March 2000 | €12.11 | €19.25 |
| February 2000 | €12.39 | €19.70 |
| January 2000 | €12.55 | €19.96 |
| December 1999 | €12.45 | €19.80 |
| November 1999 | €11.64 | €18.50 |
| October 1999 | €12.42 | €19.75 |
| September 1999 | €11.95 | €19 |
| August 1999 | €13.52 | €21.50 |
| July 1999 | €13.71 | €21.80 |
| June 1999 | €11.26 | €17.90 |
| May 1999 | €10.86 | €17.26 |
| April 1999 | €11.32 | €18 |
| March 1999 | €11.03 | €17.54 |
| February 1999 | €10.55 | €17 |
| January 1999 | €8.44 | €13.60 |
| December 1998 | €16.82 | €27.10 |
| November 1998 | €17.29 | €27.85 |
| October 1998 | €16.63 | €26.78 |
| September 1998 | €16.76 | €27 |
| August 1998 | €18.25 | €29.40 |
| July 1998 | €23.59 | €38 |
| June 1998 | €23.03 | €37.10 |
| May 1998 | €23.25 | €37.45 |
| April 1998 | €23.93 | €38.54 |
| March 1998 | €24.62 | €39.75 |
| February 1998 | €22.85 | €36.90 |
| January 1998 | €21.21 | €34.25 |
| December 1997 | €20.31 | €32.80 |
| November 1997 | €20.99 | €33.90 |
| October 1997 | €21.43 | €34.60 |
| September 1997 | €24.15 | €39 |
| August 1997 | €24.90 | €40.20 |
| July 1997 | €25.92 | €41.85 |
| June 1997 | €22.49 | €36.32 |
| May 1997 | €22.76 | €36.75 |
| April 1997 | €22.15 | €35.77 |
| March 1997 | €23.22 | €37.50 |
| February 1997 | €22.32 | €36.05 |
| January 1997 | €20.43 | €32.99 |
| December 1996 | €19.48 | €31.45 |
| November 1996 | €18.76 | €30.30 |
| October 1996 | €17.44 | €28.17 |
| September 1996 | €16.72 | €27 |
| August 1996 | €16.64 | €26.87 |
| July 1996 | €15.51 | €25.04 |
| June 1996 | €16.32 | €26.35 |
| May 1996 | €17.69 | €28.57 |
| April 1996 | €17.81 | €28.76 |
| March 1996 | €20.27 | €32.73 |
| February 1996 | €20.35 | €32.86 |
| January 1996 | €21.68 | €35 |
| December 1995 | €19.51 | €31.50 |
| November 1995 | €19.88 | €32.10 |
| October 1995 | €18.10 | €29.22 |
| September 1995 | €18.48 | €29.85 |
| August 1995 | €20.59 | €33.25 |
| July 1995 | €18.55 | €29.95 |
| June 1995 | €15.67 | €25.30 |
| May 1995 | €14.12 | €22.80 |
| April 1995 | €17.34 | €32.21 |
| March 1995 | €74.25 | €689.72 |
| February 1995 | €80.20 | €744.94 |
| January 1995 | €84.53 | €785.20 |
| December 1994 | €85.46 | €793.83 |
| November 1994 | €77.41 | €719.05 |
| October 1994 | €98.16 | €911.76 |
| September 1994 | €89.80 | €834.10 |
| August 1994 | €133.14 | €1,236.77 |
| July 1994 | €136.24 | €1,265.53 |
| June 1994 | €125.71 | €1,167.74 |
| May 1994 | €142.43 | €1,323.06 |
| April 1994 | €136.86 | €1,271.28 |
| March 1994 | €131.35 | €1,220.09 |
| February 1994 | €118.28 | €1,098.71 |
| January 1994 | €148.01 | €1,374.83 |
| December 1993 | €164.73 | €1,530.14 |
| November 1993 | €231.61 | €2,151.40 |
| October 1993 | €248.95 | €2,312.47 |
| September 1993 | €218.30 | €2,027.73 |
| August 1993 | €229.13 | €2,128.39 |
| July 1993 | €230.99 | €2,145.65 |
| June 1993 | €200.03 | €1,858.03 |
| May 1993 | €187.64 | €1,742.98 |
| April 1993 | €178.35 | €1,656.70 |
| March 1993 | €195.69 | €1,817.76 |
| February 1993 | €204.36 | €1,898.30 |
| January 1993 | €204.36 | €1,898.30 |
| December 1992 | €208.08 | €1,932.81 |
| November 1992 | €198.17 | €1,840.77 |
| October 1992 | €188.88 | €1,754.49 |
| September 1992 | €189.50 | €1,760.24 |
| August 1992 | €200.03 | €1,858.03 |
| July 1992 | €234.09 | €2,174.41 |
| June 1992 | €252.98 | €2,349.86 |
| May 1992 | €276.20 | €2,565.58 |
| April 1992 | €260.72 | €2,421.77 |
| March 1992 | €261.34 | €2,427.52 |
| February 1992 | €274.34 | €2,548.32 |
| January 1992 | €264.43 | €2,456.28 |
| December 1991 | €230.37 | €2,139.90 |
| November 1991 | €244.62 | €2,272.20 |
| October 1991 | €259.17 | €2,407.39 |
| September 1991 | €274.34 | €2,548.32 |
| August 1991 | €309.64 | €2,876.21 |
| July 1991 | €304.69 | €2,830.19 |
| June 1991 | €325.12 | €3,020.02 |
| May 1991 | €319.86 | €2,971.12 |
| April 1991 | €323.88 | €3,008.51 |
G1A.DE
Price: €37.46
52 week price:
Dividend Yield: 2.63%
Forward Dividend Yield: 2.67%
Payout Ratio: 40.43%
Payout Ratio Range:
Dividend Per Share: 1.00 EUR
Earnings Per Share: 2.35 EUR
P/E Ratio: 14.49
Exchange: GER
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 6.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 16.37%