GEA Group AG (G1A.DE) XETRA

54.15

-0.55(-1.01%)

Updated at June 02 05:35PM

Currency In EUR

G1A.DE Historical Return

If you invested €1000 in GEA Group AG (G1A.DE) 10 years ago, it would be worth €1,623.2 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,673.36, while €1000 invested 1 year ago would be worth €912.38. This corresponds to total returns of 62.32%, 67.34%, -8.76%, respectively, with annualized returns of 4.96%, 10.84%, -8.76%.

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
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
May 28, 2026	54.8	54.7	54.7	55	54.6	327,109
May 27, 2026	54.6	55.2	55.2	55.6	54.55	350,895
May 26, 2026	55.5	54.6	54.6	55.5	54.6	217,799
May 25, 2026	54.5	55.5	55.5	55.5	54.5	141,327
May 22, 2026	54.7	54.25	54.25	54.9	54.25	391,754
May 21, 2026	54.95	54.5	54.5	55.45	54.5	604,551
May 20, 2026	55.3	55.25	55.25	56.1	54.9	502,390
May 19, 2026	55.15	55.7	55.7	56.05	55.15	393,327
May 18, 2026	54.25	55.2	55.2	55.65	53.7	421,382
May 15, 2026	54.95	54.75	54.75	55.25	54.7	415,616
May 14, 2026	54.6	55.45	55.45	55.45	54.55	358,018
May 13, 2026	56.1	54.2	54.2	56.3	54.2	379,149
May 12, 2026	57.4	56.2	56.2	57.4	55.35	323,856
May 11, 2026	57.45	56.35	56.35	57.8	55.75	718,963
May 08, 2026	58.85	59.25	59.25	60.1	58.65	398,107
May 07, 2026	59.35	59.3	59.3	59.8	59.25	316,862
May 06, 2026	59.45	59.25	59.25	60	58.7	342,949
May 05, 2026	57.7	58.25	58.25	58.35	57.55	275,803
May 04, 2026	58.4	57.75	57.75	58.65	57.7	290,437
April 30, 2026	57.5	58.35	58.35	58.35	57.35	345,065
April 29, 2026	59.8	59.2	59.2	59.8	58.95	235,248
April 28, 2026	60.25	59.9	59.9	60.3	59.3	270,834
April 27, 2026	60.7	60.1	60.1	61	59.8	183,664
April 24, 2026	60.55	60.95	60.95	61.6	60.3	252,742
April 23, 2026	60.9	60.85	60.85	61.1	60.25	184,621
April 22, 2026	61.85	61.1	61.1	61.9	60.75	316,151
April 21, 2026	62.55	61.65	61.65	62.75	61.65	292,927
April 20, 2026	62.35	62.4	62.4	62.9	61.85	294,002
April 17, 2026	61.15	62.95	62.95	62.95	61	497,949
April 16, 2026	61.35	61.5	61.5	61.8	61.1	280,954
April 15, 2026	62.25	61.35	61.35	62.25	61.25	244,237
April 14, 2026	62.45	62.15	62.15	62.8	61.8	299,420
April 13, 2026	61.65	62.1	62.1	62.25	61.65	193,409
April 10, 2026	62.4	62.25	62.25	63.15	62.05	290,377
April 09, 2026	63.15	62.25	62.25	63.2	61	316,879
April 08, 2026	63.7	62.9	62.9	63.7	62.35	437,505
April 07, 2026	62.05	60.95	60.95	62.85	60.85	314,621
April 02, 2026	61.6	62.15	62.15	62.3	60.4	542,335
April 01, 2026	62.75	62.25	62.25	62.75	61.95	370,571
March 31, 2026	60.7	61.2	61.2	61.2	60.45	445,826
March 30, 2026	59.7	60.4	60.4	60.45	59.45	288,740
March 27, 2026	60.6	59.55	59.55	60.65	59.55	229,718
March 26, 2026	60.95	60.75	60.75	61.1	60.6	197,033
March 25, 2026	61.05	61.35	61.35	61.6	60.85	244,473
March 24, 2026	60.2	60.25	60.25	60.65	59.75	331,375
March 23, 2026	59.25	60.05	60.05	60.7	57.95	383,888
March 20, 2026	62	59.6	59.6	62	59.6	1.01M
March 19, 2026	63.15	61.6	61.6	63.4	61.5	388,700
March 18, 2026	63.6	63.75	63.75	64.55	63.4	234,787
March 17, 2026	63.15	63.35	63.35	63.4	62.7	410,874
March 16, 2026	62.5	63.45	63.45	63.45	62.25	315,328
March 13, 2026	63.5	62.3	62.3	63.5	62.1	286,078
March 12, 2026	61.5	63.65	63.65	63.95	61.5	469,703
March 11, 2026	62.25	61.6	61.6	62.45	61.6	376,103
March 10, 2026	61.9	62.45	62.45	63.2	61.55	498,943
March 09, 2026	62.15	62.1	62.1	62.35	59.55	487,389
March 06, 2026	61.25	60.85	60.85	62.2	60.3	492,968