GEA Group AG (G1A.DE) XETRA

Currency In EUR

G1A.DE Historical Return

If you invested €1000 in GEA Group AG (G1A.DE) 10 years ago, it would be worth €1,727.94 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,877.85, while €1000 invested 1 year ago would be worth €1,017. This corresponds to total returns of 72.79%, 87.79%, 1.7%, respectively, with annualized returns of 5.62%, 13.43%, 1.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

G1A.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2026	62.7	61.25	61.25	63.25	60.85	443,852
July 06, 2026	63.65	62.7	62.7	63.9	62.7	330,225
July 03, 2026	63	63.3	63.3	63.6	62.65	320,531
July 02, 2026	60.8	61.85	61.85	62.5	60.75	402,994
July 01, 2026	60.05	61	61	61.05	59.9	279,485
June 30, 2026	59.25	60.05	60.05	60.5	59.2	425,064
June 29, 2026	59.5	59.2	59.2	59.9	59.2	324,794
June 26, 2026	60.2	59.55	59.55	60.2	59.3	313,023
June 25, 2026	59.4	60.2	60.2	60.55	59.2	358,140
June 24, 2026	58.9	59.5	59.5	59.8	58.6	487,058
June 23, 2026	58.6	58.8	58.8	59.05	58	397,288
June 22, 2026	59.4	58.3	58.3	59.5	58.3	542,950
June 19, 2026	59.55	59.55	59.55	60.55	59.5	1.07M
June 18, 2026	59.5	59.55	59.55	59.65	59.05	584,410
June 17, 2026	59	60	60	60.15	58.8	716,142
June 16, 2026	57.8	58.95	58.95	59	57.65	751,131
June 15, 2026	56.85	56.1	56.1	57	55.65	514,917
June 12, 2026	55	55.9	55.9	55.9	55	404,609
June 11, 2026	54.65	54.65	54.65	55.2	54.25	386,287
June 10, 2026	54.95	54.6	54.6	55.35	54.25	357,112
June 09, 2026	53.95	54.75	54.75	55.15	53.95	455,044
June 08, 2026	53.9	54.2	54.2	54.6	53.9	359,312
June 05, 2026	53.7	54.6	54.6	55.25	53.7	377,391
June 04, 2026	53.95	53.8	53.8	54.25	53.65	246,969
June 03, 2026	53.8	53.7	53.7	54.45	53.45	601,245
June 02, 2026	54.9	54.15	54.15	55.05	53.7	408,369
June 01, 2026	55	54.7	54.7	55.35	54.4	505,033
May 29, 2026	55	55.45	55.45	55.8	54.7	1.07M