GEA Group Aktiengesellschaft (SWX:G1A)
Switzerland · Delayed Price · Currency is CHF 59.95
+0.45 (0.76%)
Last updated: Jun 8, 2026, 9:01 AM CET
SWX:G1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 0.76% | - |
| Aug 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 18, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Aug 13, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.02% | - |
| Aug 12, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.08% | - |
| Aug 11, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - | - |
| Aug 10, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - | - |
| Aug 7, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - | - |
| Aug 6, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - | - |
| Aug 5, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 1.29% | - |
| Aug 4, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | - |
| Aug 3, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | - |
| Jul 31, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | - |
| Jul 30, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | - |
| Jul 29, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | - |
| Jul 28, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | - |
| Jul 27, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 1.84% | - |
| Jul 24, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - | - |
| Jul 23, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 1.24% | - |
| Jul 22, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - | - |
| Jul 21, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - | - |
| Jul 20, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.09% | - |
| Jul 17, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | - |
| Jul 16, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | - |
| Jul 15, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | - |
| Jul 14, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | - |
| Jul 13, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.53% | - |
| Jul 10, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - | - |
| Jul 9, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - | - |
| Jul 8, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - | - |
| Jul 7, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - | - |
| Jul 6, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - | - |
| Jul 3, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 1.89% | - |
| Jul 2, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 1.09% | - |
| Jul 1, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 1.76% | - |
| Jun 30, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | - |
| Jun 29, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | - |
| Jun 26, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | - |
| Jun 25, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.28% | - |
| Jun 24, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Jun 23, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Jun 22, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | - |
| Jun 19, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 7.15% | - |
| Jun 18, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | - |
| Jun 17, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | - |
| Jun 16, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | - |
| Jun 15, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - | - |