GEA Group AG (G1A.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
G1A.DE Historical Return
If you invested €1000 in GEA Group AG (G1A.DE) 10 years ago, it would be worth €1,667.09 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,870.91, while €1000 invested 1 year ago would be worth €1,034.59. This corresponds to total returns of 66.71%, 87.09%, 3.46%, respectively, with annualized returns of 5.24%, 13.35%, 3.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
G1A.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 65.8 | 65.8 | 65.8 | 66.3 | 65.35 | 437,712 |
| September 30, 2026 | 66.75 | 66.3 | 66.3 | 67.05 | 66 | 389,688 |
| September 29, 2026 | 67.05 | 66.75 | 66.75 | 67.7 | 66.75 | 317,201 |
| September 28, 2026 | 66.9 | 67.05 | 67.05 | 67.75 | 66.65 | 317,337 |
| September 25, 2026 | 66.65 | 66.65 | 66.65 | 67.05 | 66.55 | 261,708 |
| September 24, 2026 | 66.5 | 66.05 | 66.05 | 67.05 | 66.05 | 301,719 |
| September 23, 2026 | 67.55 | 66.5 | 66.5 | 67.55 | 66.45 | 231,232 |
| September 22, 2026 | 65.75 | 67.35 | 67.35 | 67.4 | 65.65 | 773,187 |
| September 21, 2026 | 64.7 | 65.5 | 65.5 | 65.7 | 64.65 | 322,778 |
| September 18, 2026 | 65.25 | 64.5 | 64.5 | 65.25 | 64.45 | 977,061 |
| September 17, 2026 | 64.9 | 65.25 | 65.25 | 65.6 | 64.9 | 317,516 |
| September 16, 2026 | 64.45 | 64.6 | 64.6 | 65.2 | 64.2 | 453,765 |
| September 15, 2026 | 63.7 | 64.35 | 64.35 | 64.35 | 63.15 | 486,462 |
| September 11, 2026 | 64.75 | 63.85 | 63.85 | 64.75 | 63.85 | 440,361 |
| September 10, 2026 | 63.65 | 63.6 | 63.6 | 64.15 | 63.15 | 398,951 |
| September 09, 2026 | 64.8 | 64.05 | 64.05 | 65 | 63.45 | 456,166 |
| September 08, 2026 | 64.5 | 65 | 65 | 65 | 64.45 | 285,731 |
| September 07, 2026 | 64.95 | 64.8 | 64.8 | 64.95 | 64.45 | 235,291 |
| September 04, 2026 | 64 | 64.95 | 64.95 | 64.95 | 63.7 | 400,472 |
| September 03, 2026 | 64.5 | 64.1 | 64.1 | 64.5 | 63.35 | 600,061 |
| September 02, 2026 | 64.95 | 64.5 | 64.5 | 65.45 | 64.45 | 588,131 |
| September 01, 2026 | 67.25 | 66.85 | 66.85 | 67.35 | 66.5 | 283,449 |
| August 31, 2026 | 67.85 | 67.2 | 67.2 | 68.1 | 67.15 | 466,496 |
| August 28, 2026 | 67.65 | 67.7 | 67.7 | 68.05 | 67.6 | 228,556 |
| August 27, 2026 | 67.25 | 67.6 | 67.6 | 67.65 | 67.1 | 299,153 |
| August 26, 2026 | 66.85 | 67.35 | 67.35 | 67.8 | 66.75 | 414,507 |
| August 25, 2026 | 66.8 | 67.4 | 67.4 | 67.4 | 66.8 | 305,701 |
| August 24, 2026 | 65.95 | 66.65 | 66.65 | 66.75 | 65.8 | 253,625 |
| August 21, 2026 | 65.3 | 65.8 | 65.8 | 66.1 | 64.85 | 261,304 |
| August 20, 2026 | 65 | 64.95 | 64.95 | 65.5 | 64.85 | 305,771 |
| August 19, 2026 | 64.9 | 65.05 | 65.05 | 65.4 | 64.7 | 420,020 |
| August 18, 2026 | 64.85 | 64.7 | 64.7 | 65.05 | 64.3 | 452,749 |
| August 17, 2026 | 64.85 | 64.7 | 64.7 | 65.05 | 64.7 | 291,256 |
| August 14, 2026 | 65 | 64.9 | 64.9 | 65.25 | 64.55 | 273,559 |
| August 13, 2026 | 65 | 65.05 | 65.05 | 65.3 | 64.7 | 292,926 |
| August 12, 2026 | 65.5 | 64.65 | 64.65 | 65.5 | 64.25 | 281,497 |
| August 11, 2026 | 64.25 | 64.85 | 64.85 | 65.2 | 64.25 | 335,148 |
| August 10, 2026 | 63.75 | 64.1 | 64.1 | 64.7 | 63.05 | 316,758 |
| August 07, 2026 | 64.4 | 63.8 | 63.8 | 64.4 | 63.5 | 301,356 |
| August 06, 2026 | 65.05 | 64.15 | 64.15 | 65.1 | 63.85 | 288,523 |
| August 05, 2026 | 64.5 | 64.5 | 64.5 | 65.75 | 64.2 | 374,746 |
| August 04, 2026 | 63.2 | 63.8 | 63.8 | 63.95 | 63.2 | 216,246 |
| August 03, 2026 | 62.15 | 62.95 | 62.95 | 63.1 | 62 | 318,311 |
| July 31, 2026 | 63 | 61.65 | 61.65 | 63.1 | 61.1 | 421,270 |
| July 30, 2026 | 62.65 | 62.95 | 62.95 | 63.2 | 62.25 | 228,517 |
| July 29, 2026 | 63.6 | 62.75 | 62.75 | 63.65 | 62.45 | 216,777 |
| July 28, 2026 | 63.65 | 63.55 | 63.55 | 63.9 | 62.3 | 371,998 |
| July 27, 2026 | 64.3 | 63.4 | 63.4 | 64.35 | 63.3 | 392,071 |
| July 23, 2026 | 62.55 | 63.3 | 63.3 | 63.4 | 62.55 | 328,295 |
| July 22, 2026 | 62 | 62.6 | 62.6 | 63.3 | 61.65 | 587,405 |
| July 21, 2026 | 59.25 | 59.25 | 59.25 | 59.4 | 58.55 | 439,942 |
| July 20, 2026 | 60.2 | 59.45 | 59.45 | 60.45 | 59.35 | 230,293 |
| July 17, 2026 | 60.3 | 60.3 | 60.3 | 60.85 | 60 | 496,405 |
| July 16, 2026 | 59.15 | 60.3 | 60.3 | 60.3 | 59 | 249,910 |
| July 15, 2026 | 58.75 | 59.25 | 59.25 | 59.3 | 58.1 | 252,127 |
| July 14, 2026 | 58.9 | 58.75 | 58.75 | 59.35 | 58.45 | 379,655 |
| July 13, 2026 | 59.7 | 59.55 | 59.55 | 60 | 59.4 | 196,860 |
| July 10, 2026 | 59.9 | 60.1 | 60.1 | 60.5 | 59.55 | 269,438 |
| July 09, 2026 | 60.1 | 59.75 | 59.75 | 60.2 | 59.45 | 264,753 |
| July 08, 2026 | 60.55 | 59.65 | 59.65 | 60.65 | 59.4 | 363,139 |
AD
