Dark

GEAGY
GEA Group Ag Sponsored ADR (Germany)
stock OTC

Inactive

Mar 22, 2021

40.59USD+4.064%(+1.59)2,279

Pre-market

0.00USD-100.000%(-39.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-22	39.9150	40.6400	39.9150	40.5850	+4.064%	2,279	0.000%
2021-03-19	39.1750	39.1750	39.0000	39.0000	+3.175%	16,397	+4.064%
2021-03-18	38.3500	38.5670	37.8000	37.8000	-0.552%	12,250	+7.368%
2021-03-17	37.5500	38.0100	37.2500	38.0100	+1.522%	11,103	+6.775%
2021-03-16	37.6200	37.7050	37.3725	37.4400	+2.547%	62,902	+8.400%
2021-03-15	37.1400	37.1400	36.5100	36.5100	-2.640%	54,637	+11.161%
2021-03-12	36.9000	37.5000	36.5200	37.5000	-0.905%	379,556	+8.227%
2021-03-11	37.6350	37.8425	36.3000	37.8425	+0.245%	338,184	+7.247%
2021-03-10	38.0250	38.0250	36.3000	37.7500	0.000%	343,649	+7.510%
2021-03-09	37.7000	38.2965	35.0000	37.7500	-2.831%	433,427	+7.510%
2021-03-08	38.8000	40.7500	37.1500	38.8500	+5.000%	382,556	+4.466%
2021-03-05	36.9400	39.9520	35.0000	37.0000	+5.353%	300,170	+9.689%
2021-03-04	36.9400	37.0311	33.2100	35.1200	-0.043%	129,904	+15.561%
2021-03-03	35.7000	36.7000	33.5700	35.1350	-0.467%	96,877	+15.512%
2021-03-02	34.8500	35.7500	34.8000	35.3000	-0.130%	1,518	+14.972%
2021-03-01	33.4500	35.9000	33.4500	35.3460	+4.729%	36,741	+14.822%
2021-02-26	33.7500	34.6500	33.7500	33.7500	-5.594%	1,490	+20.252%
2021-02-25	34.5600	36.9500	34.5500	35.7500	+5.926%	1,424	+13.524%
2021-02-24	33.7500	33.7500	33.7500	33.7500	-0.735%	284	+20.252%
2021-02-23	34.0000	34.0000	34.0000	34.0000	-6.090%	510	+19.368%
2021-02-22	36.1300	36.4900	36.0100	36.2050	-0.124%	3,999	+12.098%
2021-02-19	36.4900	36.5195	36.2500	36.2500	-0.494%	4,496	+11.959%
2021-02-18	36.3250	36.4300	36.2400	36.4300	-0.192%	6,762	+11.405%
2021-02-17	36.4100	36.5000	36.2450	36.5000	-1.484%	9,952	+11.192%
2021-02-16	37.1500	37.2800	36.9000	37.0500	-0.537%	12,691	+9.541%
2021-02-12	37.1450	37.3500	37.1450	37.2500	-0.410%	7,899	+8.953%
2021-02-11	37.4100	37.5000	37.2775	37.4035	+0.615%	7,832	+8.506%
2021-02-10	37.4000	37.4300	37.1500	37.1750	+0.283%	5,999	+9.173%
2021-02-09	37.2900	37.2900	36.9600	37.0700	-2.856%	12,596	+9.482%
2021-02-08	37.5900	38.1600	37.5000	38.1600	+4.605%	6,137	+6.355%
2021-02-05	36.4700	36.6100	36.4300	36.4800	-0.937%	6,794	+11.253%
2021-02-04	36.8600	36.9300	36.8200	36.8250	+0.477%	6,493	+10.210%
2021-02-03	36.3100	36.9400	36.3100	36.6500	+3.094%	41,816	+10.737%
2021-02-02	34.9600	35.5700	34.9600	35.5500	+1.441%	10,282	+14.163%
2021-02-01	34.6500	35.1500	34.6500	35.0450	+0.387%	38,792	+15.808%
2021-01-29	34.6700	34.9100	34.5500	34.9100	+0.029%	8,054	+16.256%
2021-01-28	34.9450	35.0300	34.7900	34.9000	+0.230%	81,507	+16.289%
2021-01-27	34.6000	34.9525	34.3250	34.8200	-2.683%	15,328	+16.557%
2021-01-26	36.0100	36.0100	35.6500	35.7800	-0.721%	8,533	+13.429%
2021-01-25	36.1250	36.2800	35.6500	36.0400	-2.489%	7,730	+12.611%
2021-01-22	36.8550	36.9700	36.8450	36.9600	-0.377%	3,645	+9.808%
2021-01-21	36.7900	37.1000	36.7900	37.1000	+1.338%	6,068	+9.394%
2021-01-20	36.7300	36.7300	36.3825	36.6100	-0.191%	5,251	+10.858%
2021-01-19	36.3800	36.6900	36.2800	36.6800	+1.061%	5,765	+10.646%
2021-01-15	36.2400	36.4300	36.2400	36.2950	-3.188%	12,771	+11.820%
2021-01-14	37.3700	37.6800	37.3700	37.4900	+1.434%	13,448	+8.256%
2021-01-13	36.9750	37.0500	36.8950	36.9600	+0.517%	8,260	+9.808%
2021-01-12	36.2400	36.7900	36.2400	36.7700	+4.046%	6,766	+10.375%
2021-01-11	35.0360	35.5200	35.0270	35.3400	-0.493%	12,731	+14.842%
2021-01-08	35.8200	35.9100	35.4100	35.5150	-1.155%	6,326	+14.276%
2021-01-07	36.0700	36.0800	35.8500	35.9300	-2.944%	6,873	+12.956%
2021-01-06	37.0000	37.1400	36.8350	37.0200	+0.434%	4,392	+9.630%
2021-01-05	36.4450	36.8600	36.3300	36.8600	+0.903%	10,383	+10.106%
2021-01-04	36.7250	36.7600	36.3600	36.5300	+2.210%	23,153	+11.100%
2020-12-31	36.3900	36.3900	35.7400	35.7400	-0.997%	14,304	+13.556%
2020-12-30	36.0650	36.1200	35.9400	36.1000	-0.838%	4,051	+12.424%
2020-12-29	36.2750	36.5000	36.2750	36.4050	+1.718%	4,444	+11.482%
2020-12-28	35.8850	35.8900	35.7200	35.7900	+0.112%	10,676	+13.398%
2020-12-24	35.6950	35.7900	35.6600	35.7500	+0.196%	3,560	+13.524%
2020-12-23	35.5750	35.7000	35.5750	35.6800	+0.592%	4,541	+13.747%
2020-12-22	35.5550	35.5550	35.3000	35.4700	-1.060%	4,983	+14.421%
2020-12-21	35.0200	35.9400	35.0200	35.8500	-1.185%	10,026	+13.208%
2020-12-18	35.9700	36.2800	35.9200	36.2800	+1.982%	16,863	+11.866%
2020-12-17	35.3850	35.6800	35.2850	35.5750	+3.116%	6,034	+14.083%
2020-12-16	34.3400	34.7000	34.3400	34.5000	-0.576%	5,262	+17.638%
2020-12-15	34.0500	34.8100	33.9600	34.7000	+4.204%	8,685	+16.960%
2020-12-14	33.4255	33.5300	33.3000	33.3000	-0.790%	6,596	+21.877%
2020-12-11	33.6500	33.6500	33.3900	33.5650	-2.371%	9,255	+20.915%
2020-12-10	34.3100	34.4350	34.1550	34.3800	-0.116%	6,264	+18.048%
2020-12-09	34.4850	34.5226	34.3350	34.4200	-0.735%	23,425	+17.911%
2020-12-08	34.5250	34.7000	34.5250	34.6750	+0.188%	15,769	+17.044%
2020-12-07	34.7150	34.7500	34.5775	34.6100	-1.899%	25,895	+17.264%
2020-12-04	35.0950	35.2800	35.0800	35.2800	+2.483%	6,931	+15.037%
2020-12-03	34.3200	34.4600	34.2050	34.4252	-0.462%	3,637	+17.893%
2020-12-02	34.5750	34.6400	34.4200	34.5850	-1.016%	6,278	+17.349%
2020-12-01	35.2500	35.2500	34.7900	34.9400	+1.511%	64,074	+16.156%
2020-11-30	34.6700	34.7500	34.3300	34.4200	+0.087%	20,859	+17.911%
2020-11-27	34.5300	34.5300	34.3700	34.3900	-1.064%	3,053	+18.014%
2020-11-25	34.5900	34.8400	34.5900	34.7600	+1.017%	5,881	+16.758%
2020-11-24	34.5600	34.6400	34.3800	34.4100	+1.087%	13,190	+17.945%
2020-11-23	34.2500	34.2500	33.9000	34.0400	-0.758%	7,825	+19.227%
2020-11-20	34.3100	34.4000	34.2800	34.3000	+0.410%	2,916	+18.324%
2020-11-19	33.8600	34.1600	33.7900	34.1600	+1.576%	60,896	+18.809%
2020-11-18	33.9200	33.9200	33.6300	33.6300	-1.262%	9,131	+20.681%
2020-11-17	33.9900	34.1000	33.8800	34.0600	-1.475%	4,040	+19.157%
2020-11-16	34.5100	34.5700	34.2900	34.5700	+0.640%	4,350	+17.399%
2020-11-13	34.2200	34.3500	34.2100	34.3500	+1.238%	3,948	+18.151%
2020-11-12	34.6400	34.6400	33.9300	33.9300	-0.905%	3,643	+19.614%
2020-11-11	34.1400	34.3600	34.1400	34.2400	+1.784%	3,808	+18.531%
2020-11-10	33.6600	33.6700	33.5000	33.6400	-0.942%	5,179	+20.645%
2020-11-09	34.8100	34.8100	33.8500	33.9600	+0.622%	8,013	+19.508%
2020-11-06	33.7500	33.7500	33.6200	33.7500	-0.677%	3,764	+20.252%
2020-11-05	34.1000	34.1000	33.7600	33.9800	-4.038%	9,797	+19.438%
2020-11-04	35.5900	35.8200	35.2800	35.4100	-0.785%	9,280	+14.615%
2020-11-03	35.2800	35.6900	35.1100	35.6900	+4.296%	10,604	+13.715%
2020-11-02	34.2300	34.4000	34.1300	34.2200	+3.134%	8,142	+18.600%
2020-10-30	33.4400	33.5600	33.1200	33.1800	+0.790%	5,665	+22.318%
2020-10-29	32.9000	33.1100	32.5900	32.9200	-0.813%	6,373	+23.284%
2020-10-28	33.4300	33.4300	33.1200	33.1900	-3.881%	4,309	+22.281%
2020-10-27	35.0900	35.0900	34.5300	34.5300	-1.003%	6,448	+17.535%
2020-10-26	35.0100	35.1400	34.8400	34.8800	-2.297%	4,269	+16.356%
2020-10-23	35.8500	35.8500	35.3900	35.7000	-1.381%	27,816	+13.683%
2020-10-22	36.3400	36.3400	35.8400	36.2000	-0.604%	25,503	+12.113%
2020-10-21	36.2600	36.5900	35.9700	36.4200	+0.636%	82,312	+11.436%
2020-10-20	36.2700	36.4200	36.1600	36.1900	+2.087%	6,559	+12.144%
2020-10-19	35.8900	35.8900	35.4500	35.4500	-2.503%	6,442	+14.485%
2020-10-16	36.2600	36.4800	36.1900	36.3600	+2.423%	3,683	+11.620%
2020-10-15	34.8900	35.5000	34.8900	35.5000	-1.114%	4,265	+14.324%
2020-10-14	35.9300	36.0400	35.8600	35.9000	+0.335%	5,856	+13.050%
2020-10-13	35.9100	35.9100	35.6500	35.7800	-3.817%	3,510	+13.429%
2020-10-12	37.0900	37.2000	37.0900	37.2000	+1.918%	1,341	+9.099%
2020-10-09	36.1900	36.5000	36.1900	36.5000	+1.558%	2,350	+11.192%
2020-10-08	35.6100	35.9500	35.3200	35.9400	+1.842%	7,191	+12.924%
2020-10-07	35.2800	35.4400	35.1600	35.2900	+0.886%	5,294	+15.004%
2020-10-06	35.5700	35.6400	34.9800	34.9800	-0.850%	9,371	+16.023%
2020-10-05	35.1200	35.3100	35.1100	35.2800	+0.742%	7,811	+15.037%
2020-10-02	34.6800	35.0200	34.6800	35.0200	-0.568%	8,334	+15.891%
2020-10-01	35.4200	35.4700	35.2200	35.2200	-0.085%	6,025	+15.233%
2020-09-30	35.5100	35.5100	34.9600	35.2500	+0.171%	16,529	+15.135%
2020-09-29	35.0800	35.2400	35.0700	35.1900	+0.085%	3,810	+15.331%
2020-09-28	35.2900	35.2900	35.1000	35.1600	+1.766%	3,535	+15.429%
2020-09-25	34.2000	34.5500	34.2000	34.5500	+0.494%	6,027	+17.467%
2020-09-24	34.1200	34.4600	34.0800	34.3800	+0.292%	3,760	+18.048%
2020-09-23	35.0000	35.0000	34.2800	34.2800	-1.748%	11,059	+18.393%
2020-09-22	34.7400	34.8900	34.6000	34.8900	+0.490%	4,402	+16.323%
2020-09-21	34.2700	34.7300	34.2700	34.7200	-3.982%	8,823	+16.892%
2020-09-18	36.0000	36.2300	35.8500	36.1600	-0.166%	8,034	+12.237%
2020-09-17	36.1000	36.2600	36.1000	36.2200	-0.055%	8,891	+12.051%
2020-09-16	36.5700	36.5700	36.2400	36.2400	-1.495%	4,629	+11.990%
2020-09-15	36.8700	36.8800	36.7400	36.7900	-0.109%	3,612	+10.315%
2020-09-14	37.1700	37.1700	36.8100	36.8300	-0.513%	2,495	+10.195%
2020-09-11	37.1500	37.1500	36.9100	37.0200	-0.430%	5,525	+9.630%
2020-09-10	37.7000	37.7000	36.9000	37.1800	-1.038%	4,855	+9.158%
2020-09-09	37.4600	37.5700	37.4400	37.5700	+2.706%	4,510	+8.025%
2020-09-08	36.0500	36.6700	36.0100	36.5800	-1.162%	4,326	+10.949%
2020-09-04	36.6000	37.2400	36.5200	37.0100	+5.232%	4,651	+9.660%
2020-09-03	35.8900	35.8900	35.1500	35.1700	-1.842%	4,902	+15.397%
2020-09-02	35.4700	35.8300	35.3400	35.8300	+1.387%	6,620	+13.271%
2020-09-01	35.6900	35.6900	35.3100	35.3400	-3.390%	5,077	+14.842%
2020-08-31	36.4900	36.6200	36.4900	36.5800	+3.392%	2,955	+10.949%
2020-08-28	35.3200	35.5300	35.2600	35.3800	-2.076%	4,774	+14.712%
2020-08-27	36.3000	36.3700	35.9100	36.1300	-1.553%	11,779	+12.330%
2020-08-26	36.7200	36.8200	36.6700	36.7000	+1.634%	28,322	+10.586%
2020-08-25	36.1800	36.1800	35.8500	36.1100	+0.111%	13,670	+12.393%
2020-08-24	36.2500	36.3000	35.9400	36.0700	+0.782%	5,765	+12.517%
2020-08-21	35.4500	35.8600	35.4500	35.7900	-0.996%	10,394	+13.398%
2020-08-20	35.6500	36.1500	35.6000	36.1500	-0.055%	10,343	+12.268%
2020-08-19	36.3400	36.3700	36.1200	36.1700	-1.390%	14,271	+12.206%
2020-08-18	36.7000	36.7000	36.4700	36.6800	+0.991%	6,704	+10.646%
2020-08-17	36.4900	36.4900	36.3200	36.3200	+1.851%	5,811	+11.743%
2020-08-14	35.9400	35.9600	35.6100	35.6600	-1.871%	16,376	+13.811%
2020-08-13	36.7900	36.7900	36.3400	36.3400	+1.565%	4,972	+11.681%
2020-08-12	35.6700	36.0000	35.6000	35.7800	-1.865%	4,701	+13.429%
2020-08-11	36.7500	36.9400	36.3400	36.4600	+1.053%	14,463	+11.314%
2020-08-10	36.0800	36.1100	35.9300	36.0800	-0.469%	11,921	+12.486%
2020-08-07	36.2100	36.3900	36.0000	36.2500	-1.307%	12,557	+11.959%
2020-08-06	36.2600	36.7500	36.2600	36.7300	+0.713%	4,646	+10.496%
2020-08-05	36.2900	36.5800	36.2900	36.4700	+0.551%	5,106	+11.283%
2020-08-04	36.1600	36.4200	36.0600	36.2700	-2.995%	5,365	+11.897%
2020-08-03	36.9900	37.4300	36.9900	37.3900	+3.919%	4,832	+8.545%
2020-07-31	36.5400	36.5800	35.7200	35.9800	-7.744%	29,980	+12.799%
2020-07-30	38.0200	39.0000	37.4600	39.0000	+0.593%	22,176	+4.064%
2020-07-29	38.6800	38.7700	38.5400	38.7700	-0.334%	3,194	+4.681%
2020-07-28	38.7400	38.9000	38.7400	38.9000	-0.256%	2,354	+4.332%
2020-07-27	38.7600	39.1000	38.7600	39.0000	+2.821%	2,605	+4.064%
2020-07-24	38.1400	38.1500	37.9300	37.9300	-2.167%	6,382	+7.000%
2020-07-23	38.6800	39.0600	38.6200	38.7700	+2.865%	8,540	+4.681%
2020-07-22	37.2000	37.7100	37.1000	37.6900	+4.231%	7,996	+7.681%
2020-07-21	36.2000	36.4600	36.1600	36.1600	+0.472%	4,168	+12.237%
2020-07-20	35.7700	36.0500	35.7700	35.9900	+0.841%	3,932	+12.767%
2020-07-17	35.5900	35.6900	35.5900	35.6900	+0.876%	17,469	+13.715%
2020-07-16	35.3100	35.6800	35.3100	35.3800	-1.722%	13,888	+14.712%
2020-07-15	36.0000	36.1000	35.7700	36.0000	+1.839%	3,973	+12.736%
2020-07-14	35.0800	35.3500	35.0100	35.3500	+2.315%	3,393	+14.809%
2020-07-13	34.7800	35.0700	34.5500	34.5500	-0.116%	8,523	+17.467%
2020-07-10	34.5200	34.5900	34.4200	34.5900	+1.140%	4,294	+17.332%
2020-07-09	34.2500	34.3500	34.1500	34.2000	-1.213%	3,275	+18.670%
2020-07-08	34.8000	34.9400	34.4800	34.6200	+4.277%	9,352	+17.230%
2020-07-07	33.3900	33.5500	33.2000	33.2000	-0.240%	3,953	+22.244%
2020-07-06	33.1800	33.4000	33.1100	33.2800	+3.515%	4,420	+21.950%
2020-07-02	32.2500	32.2600	32.1100	32.1500	+0.879%	4,025	+26.236%
2020-07-01	32.2500	32.2500	31.8700	31.8700	+0.536%	6,555	+27.345%
2020-06-30	31.5100	31.7400	31.3900	31.7000	-1.522%	4,405	+28.028%
2020-06-29	32.2900	32.2900	32.0100	32.1900	+1.195%	6,627	+26.080%
2020-06-26	31.9400	32.0500	31.8100	31.8100	-1.972%	3,292	+27.586%
2020-06-25	31.8600	32.4500	31.8600	32.4500	+2.044%	6,365	+25.069%
2020-06-24	32.4700	32.4700	31.7900	31.8000	-3.490%	3,695	+27.626%
2020-06-23	33.6800	33.6800	32.9400	32.9500	+0.703%	8,309	+23.171%
2020-06-22	32.4700	32.8500	32.4600	32.7200	+1.963%	11,341	+24.037%
2020-06-19	32.5200	32.6300	32.0300	32.0900	-0.558%	8,973	+26.472%
2020-06-18	32.6300	32.6300	32.1400	32.2700	-0.031%	17,304	+25.767%
2020-06-17	32.1700	32.2800	31.6800	32.2800	+2.184%	9,611	+25.728%
2020-06-16	32.3700	32.3700	31.5900	31.5900	+0.445%	5,214	+28.474%
2020-06-15	30.6800	31.6400	30.6800	31.4500	+3.318%	6,138	+29.046%
2020-06-12	31.0800	31.0800	30.2200	30.4400	+0.962%	5,348	+33.328%
2020-06-11	31.5200	31.5200	30.1500	30.1500	-7.855%	9,565	+34.610%
2020-06-10	33.0100	33.0600	32.5200	32.7200	-1.148%	30,111	+24.037%
2020-06-09	33.2300	33.3000	32.7400	33.1000	-2.647%	13,347	+22.613%
2020-06-08	33.8200	34.0000	33.5000	34.0000	+0.177%	105,470	+19.368%
2020-06-05	33.9500	33.9500	33.5200	33.9400	+3.697%	47,298	+19.579%
2020-06-04	32.1100	32.9600	32.1100	32.7300	+0.491%	24,689	+23.999%
2020-06-03	31.9800	32.6500	31.8800	32.5700	+3.495%	8,423	+24.609%
2020-06-02	31.3000	31.7900	31.3000	31.4700	+2.308%	26,615	+28.964%
2020-06-01	30.1100	30.9900	30.1100	30.7600	+2.057%	13,699	+31.941%
2020-05-29	30.0400	30.1400	29.8000	30.1400	+0.769%	125,200	+34.655%
2020-05-28	29.6100	30.2600	29.6100	29.9100	+1.459%	6,777	+35.690%
2020-05-27	28.8400	29.4800	28.8100	29.4800	+5.625%	11,570	+37.670%
2020-05-26	27.8400	28.1000	27.7000	27.9100	+1.676%	43,228	+45.414%
2020-05-22	27.2100	27.4900	27.1000	27.4500	-0.831%	47,241	+47.851%
2020-05-21	27.8200	28.3200	27.6400	27.6800	-2.260%	30,607	+46.622%
2020-05-20	28.0900	28.4100	28.0900	28.3200	+1.179%	29,225	+43.309%
2020-05-19	27.1900	28.0500	27.1900	27.9900	+3.094%	37,411	+44.998%
2020-05-18	26.5200	27.1700	26.3500	27.1500	+6.764%	37,153	+49.484%
2020-05-15	25.6800	25.8500	25.3100	25.4300	+9.754%	26,400	+59.595%
2020-05-14	22.5400	23.3400	22.5400	23.1700	-1.404%	32,467	+75.162%
2020-05-13	23.6900	23.7100	23.3900	23.5000	+0.556%	11,978	+72.702%
2020-05-12	23.8800	23.9200	23.3700	23.3700	-2.747%	35,604	+73.663%
2020-05-11	24.1200	24.1200	23.5500	24.0300	-0.290%	26,798	+68.893%
2020-05-08	24.0800	24.2700	24.0000	24.1000	+1.516%	17,862	+68.402%
2020-05-07	23.7300	23.9400	23.3700	23.7400	+4.628%	48,318	+70.956%
2020-05-06	23.1400	23.2000	22.6900	22.6900	-2.702%	7,431	+78.867%
2020-05-05	23.8900	23.8900	23.3200	23.3200	+5.520%	13,336	+74.035%
2020-05-04	21.7300	22.1000	21.5100	22.1000	-5.353%	37,043	+83.643%
2020-05-01	22.0600	23.4000	21.6100	23.3500	+1.743%	10,609	+73.812%
2020-04-30	22.4200	23.0900	22.4200	22.9500	-2.465%	63,007	+76.841%
2020-04-29	22.8900	23.5600	22.8900	23.5300	+7.052%	11,004	+72.482%
2020-04-28	22.5600	22.5600	21.9800	21.9800	-2.915%	29,953	+84.645%
2020-04-27	22.6700	22.7200	22.4700	22.6400	+0.444%	25,138	+79.262%
2020-04-24	22.3700	22.5900	22.2000	22.5400	+0.222%	19,471	+80.058%
2020-04-23	22.4500	22.9700	22.3600	22.4900	+0.536%	31,401	+80.458%
2020-04-22	22.1900	22.4100	21.9900	22.3700	+1.268%	14,449	+81.426%
2020-04-21	21.9500	22.2300	21.8700	22.0900	-2.127%	40,203	+83.726%
2020-04-20	22.5700	22.9300	22.5700	22.5700	-3.175%	29,190	+79.818%
2020-04-17	22.9800	23.3100	22.9600	23.3100	+7.025%	11,072	+74.110%
2020-04-16	21.9600	21.9800	21.5200	21.7800	-2.724%	31,909	+86.341%
2020-04-15	22.3000	22.4500	22.2100	22.3900	-4.926%	25,857	+81.264%
2020-04-14	22.8700	23.7100	22.8700	23.5500	+1.203%	73,973	+72.335%
2020-04-13	24.1800	24.1800	22.8900	23.2700	-1.690%	38,365	+74.409%
2020-04-09	23.7400	23.8700	23.4700	23.6700	+3.634%	34,045	+71.462%
2020-04-08	22.6800	22.8500	22.4900	22.8400	-0.436%	24,021	+77.693%
2020-04-07	23.4400	23.6100	22.9300	22.9400	+3.240%	63,420	+76.918%
2020-04-06	21.7000	22.2200	21.6900	22.2200	+5.860%	82,863	+82.651%
2020-04-03	20.9500	21.2600	20.7000	20.9900	+2.440%	23,101	+93.354%
2020-04-02	20.1000	20.6200	20.1000	20.4900	+3.328%	60,407	+98.072%
2020-04-01	20.0400	20.2600	19.7500	19.8300	-2.122%	20,935	+104.665%
2020-03-31	20.3700	20.7600	20.0600	20.2600	-0.393%	43,738	+100.321%
2020-03-30	19.8800	20.3400	19.6900	20.3400	+1.497%	92,038	+99.533%
2020-03-27	19.8300	20.6000	19.7500	20.0400	-3.188%	20,892	+102.520%
2020-03-26	19.7500	20.9700	19.6700	20.7000	+5.558%	25,014	+96.063%
2020-03-25	19.4000	20.2700	19.2800	19.6100	+0.307%	72,575	+106.961%
2020-03-24	19.0500	20.2900	18.7400	19.5500	+12.550%	90,326	+107.596%
2020-03-23	17.9400	18.2700	17.3000	17.3700	-2.030%	64,693	+133.650%
2020-03-20	17.4700	18.5000	17.4600	17.7300	+9.108%	48,497	+128.906%
2020-03-19	15.3700	16.4500	15.2900	16.2500	+3.569%	38,950	+149.754%
2020-03-18	16.7000	16.7100	15.2200	15.6900	-17.724%	50,453	+158.668%
2020-03-17	19.3700	19.7200	18.0100	19.0700	-2.803%	81,454	+112.821%
2020-03-16	19.3100	21.1100	19.1300	19.6200	-8.617%	51,907	+106.855%
2020-03-13	21.2100	21.4700	20.1100	21.4700	+9.207%	39,561	+89.031%
2020-03-12	20.2700	20.3700	19.4600	19.6600	-13.772%	80,038	+106.434%
2020-03-11	23.4500	23.4500	22.6800	22.8000	-4.802%	27,347	+78.004%
2020-03-10	24.1300	24.1300	23.3000	23.9500	-0.416%	30,867	+69.457%
2020-03-09	24.0000	24.3300	23.5100	24.0500	-7.995%	18,560	+68.753%
2020-03-06	25.8500	26.3100	25.6900	26.1400	+2.030%	12,653	+55.260%
2020-03-05	25.8200	25.9200	25.3900	25.6200	-4.332%	15,944	+58.411%
2020-03-04	26.4400	26.7800	26.3000	26.7800	+2.253%	28,715	+51.550%
2020-03-03	26.6800	26.9100	25.8200	26.1900	-3.465%	36,446	+54.964%
2020-03-02	26.6100	27.1500	26.2800	27.1300	+1.763%	19,198	+49.595%
2020-02-28	26.1600	26.6600	25.9600	26.6600	+0.113%	16,871	+52.232%
2020-02-27	26.9800	27.4100	26.6300	26.6300	-4.105%	13,452	+52.403%
2020-02-26	28.0900	28.2300	27.6800	27.7700	-0.502%	7,265	+46.147%
2020-02-25	28.6000	28.6000	27.9000	27.9100	-3.158%	6,451	+45.414%
2020-02-24	28.5700	28.8600	28.5700	28.8200	-4.157%	4,664	+40.822%
2020-02-21	30.0900	30.1300	30.0000	30.0700	-0.595%	5,097	+34.968%
2020-02-20	30.2300	30.3100	30.1700	30.2500	+0.833%	8,564	+34.165%
2020-02-19	29.7500	30.0000	29.5400	30.0000	+1.420%	104,311	+35.283%
2020-02-18	29.5700	29.6300	29.5400	29.5800	-1.564%	4,590	+37.204%
2020-02-14	30.2700	30.3100	30.0400	30.0500	-1.540%	4,268	+35.058%
2020-02-13	30.6200	30.6200	30.5200	30.5200	-2.179%	4,376	+32.978%
2020-02-12	31.2200	31.3200	31.1500	31.2000	+1.563%	9,734	+30.080%
2020-02-11	30.4800	30.7300	30.4800	30.7200	+1.319%	4,786	+32.113%
2020-02-10	30.3200	30.3200	30.2000	30.3200	+1.779%	6,482	+33.856%
2020-02-07	30.0000	30.0200	29.7600	29.7900	-2.552%	3,320	+36.237%
2020-02-06	30.6600	30.7100	30.5100	30.5700	-0.715%	10,149	+32.761%
2020-02-05	30.6600	30.8100	30.6400	30.7900	+1.617%	13,839	+31.812%
2020-02-04	30.2800	30.3000	30.2500	30.3000	+1.644%	4,226	+33.944%
2020-02-03	29.9400	29.9600	29.8000	29.8100	-0.434%	8,633	+36.146%
2020-01-31	30.1800	30.1900	29.8600	29.9400	-3.138%	6,679	+35.554%
2020-01-30	30.5800	30.9100	30.5700	30.9100	-0.611%	5,976	+31.301%
2020-01-29	31.1700	31.2700	31.1000	31.1000	-0.032%	10,400	+30.498%
2020-01-28	30.6600	31.1100	30.6600	31.1100	+0.322%	25,508	+30.456%
2020-01-27	30.2900	31.0600	30.2000	31.0100	-0.545%	18,811	+30.877%
2020-01-24	31.4800	31.4900	31.1600	31.1800	-0.032%	9,428	+30.164%
2020-01-23	30.9400	31.2100	30.8900	31.1900	-0.288%	3,707	+30.122%
2020-01-22	31.3800	31.4200	31.2200	31.2800	-1.200%	4,772	+29.747%
2020-01-21	31.8300	31.8500	31.6100	31.6600	-1.463%	8,638	+28.190%
2020-01-17	32.1400	32.1900	32.1300	32.1300	-0.062%	4,812	+26.315%
2020-01-16	32.0700	32.1900	32.0600	32.1500	+0.249%	5,369	+26.236%
2020-01-15	31.9800	32.1600	31.9200	32.0700	-1.323%	9,329	+26.551%
2020-01-14	32.3700	32.5400	32.3600	32.5000	+0.682%	10,174	+24.877%
2020-01-13	32.3000	32.3000	32.2000	32.2800	+0.529%	5,464	+25.728%
2020-01-10	32.3500	32.3500	32.1100	32.1100	-0.834%	18,725	+26.394%
2020-01-09	32.3400	32.4200	32.2700	32.3800	-0.062%	8,026	+25.340%
2020-01-08	32.2400	32.4800	32.2400	32.4000	-0.338%	3,449	+25.262%
2020-01-07	32.5000	32.6300	32.4500	32.5100	-1.664%	4,998	+24.839%
2020-01-06	32.7400	33.0600	32.7300	33.0600	-0.362%	5,472	+22.762%
2020-01-03	33.1700	33.1900	33.1600	33.1800	-1.631%	3,227	+22.318%
2020-01-02	33.7200	33.7300	33.6400	33.7300	+2.648%	4,061	+20.323%
2019-12-31	32.9600	32.9600	32.6500	32.8600	+0.952%	4,083	+23.509%
2019-12-30	33.0000	33.0000	32.5500	32.5500	-2.340%	5,971	+24.685%
2019-12-27	33.4700	33.4900	33.3300	33.3300	+0.664%	5,328	+21.767%
2019-12-26	33.2100	33.5700	33.1100	33.1100	-0.301%	12,902	+22.576%
2019-12-24	33.3300	33.3400	33.1900	33.2100	-0.479%	4,616	+22.207%
2019-12-23	33.3800	33.4700	33.3300	33.3700	+2.331%	6,401	+21.621%
2019-12-20	32.4700	32.6600	32.4600	32.6100	0.000%	5,851	+24.456%
2019-12-19	32.5000	32.6600	32.4300	32.6100	+0.929%	4,456	+24.456%
2019-12-18	32.3900	32.3900	32.2600	32.3100	-1.344%	7,157	+25.611%
2019-12-17	32.6800	32.7900	32.6300	32.7500	-1.504%	5,240	+23.924%
2019-12-16	33.3800	33.3800	33.2000	33.2500	+1.372%	9,087	+22.060%
2019-12-13	33.0400	33.0400	32.7400	32.8000	-0.334%	5,197	+23.735%
2019-12-12	32.8000	32.9300	32.6400	32.9100	+2.523%	9,772	+23.321%
2019-12-11	32.0100	32.1000	31.9100	32.1000	+0.187%	7,451	+26.433%
2019-12-10	31.9900	32.1300	31.9700	32.0400	-0.249%	8,904	+26.670%
2019-12-09	32.2500	32.3100	32.1200	32.1200	-1.108%	8,856	+26.354%
2019-12-06	32.4200	32.5900	32.4200	32.4800	+0.526%	4,620	+24.954%
2019-12-05	32.1700	32.3100	32.1200	32.3100	-0.216%	6,582	+25.611%
2019-12-04	32.2800	32.5000	32.2800	32.3800	+1.251%	5,804	+25.340%
2019-12-03	31.8800	31.9800	31.7300	31.9800	-0.929%	4,003	+26.907%
2019-12-02	32.5100	32.5100	32.2100	32.2800	+0.467%	3,858	+25.728%
2019-11-29	32.0800	32.1700	32.0800	32.1300	-1.290%	3,603	+26.315%
2019-11-27	32.6300	32.6400	32.5100	32.5500	-0.184%	4,506	+24.685%
2019-11-26	32.3800	32.6700	32.3500	32.6100	+0.617%	7,912	+24.456%
2019-11-25	32.0800	32.4200	32.0200	32.4100	+2.954%	9,904	+25.224%
2019-11-22	31.5100	31.6000	31.4100	31.4800	-2.054%	2,888	+28.923%
2019-11-21	32.0000	32.3000	32.0000	32.1400	-0.155%	5,118	+26.276%
2019-11-20	31.9900	32.3300	31.9900	32.1900	+0.972%	3,570	+26.080%
2019-11-19	31.8600	31.9800	31.8300	31.8800	-0.125%	5,986	+27.306%
2019-11-18	31.8900	31.9900	31.8900	31.9200	-0.962%	4,097	+27.146%
2019-11-15	32.1200	32.2900	32.0700	32.2300	+0.845%	15,958	+25.923%
2019-11-14	31.8900	32.0700	31.8000	31.9600	-0.312%	14,597	+26.987%
2019-11-13	31.9900	32.0800	31.8700	32.0600	+1.327%	7,616	+26.591%
2019-11-12	31.6800	31.6800	31.6400	31.6400	-0.409%	2,019	+28.271%
2019-11-11	31.7700	31.8100	31.7700	31.7700	+0.252%	2,640	+27.746%
2019-11-08	31.6200	31.6900	31.5200	31.6900	-0.658%	7,052	+28.069%
2019-11-07	31.8600	32.0200	31.8600	31.9000	+0.663%	3,234	+27.226%
2019-11-06	31.6600	31.7400	31.6000	31.6900	-0.689%	5,590	+28.069%
2019-11-05	31.7700	31.9100	31.7600	31.9100	+0.441%	10,318	+27.186%
2019-11-04	31.7400	31.8400	31.7300	31.7700	+1.211%	9,669	+27.746%
2019-11-01	30.9500	31.4400	30.9200	31.3900	+2.649%	10,873	+29.293%
2019-10-31	30.9800	30.9800	30.4500	30.5800	-3.957%	7,886	+32.717%
2019-10-30	31.4300	31.8800	31.4300	31.8400	+0.347%	12,575	+27.465%
2019-10-29	32.0800	32.0800	31.7000	31.7300	+0.443%	5,864	+27.907%
2019-10-28	31.6200	31.6600	31.4800	31.5900	+3.000%	25,415	+28.474%
2019-10-25	30.3900	30.7100	30.3900	30.6700	+2.267%	41,689	+32.328%
2019-10-24	29.9300	30.1400	29.9100	29.9900	-0.200%	4,284	+35.328%
2019-10-23	29.8800	30.0500	29.8600	30.0500	+1.178%	4,378	+35.058%
2019-10-22	29.7900	29.8900	29.6500	29.7000	-1.948%	3,382	+36.650%
2019-10-21	30.3300	30.3600	30.2900	30.2900	+2.021%	6,760	+33.988%
2019-10-18	29.6600	29.6900	29.5700	29.6900	-1.493%	6,551	+36.696%
2019-10-17	30.3400	30.3400	30.0100	30.1400	+3.219%	5,864	+34.655%
2019-10-16	29.2000	29.3500	29.1300	29.2000	+1.003%	2,923	+38.990%
2019-10-15	28.9800	28.9800	28.7900	28.9100	+2.228%	3,390	+40.384%
2019-10-14	28.2600	28.3900	28.2200	28.2800	+1.108%	2,413	+43.511%
2019-10-11	27.7900	28.1000	27.7900	27.9700	+2.492%	5,031	+45.102%
2019-10-10	27.5700	27.5700	27.2100	27.2900	-0.691%	4,118	+48.717%
2019-10-09	27.5600	27.5600	27.3800	27.4800	+1.477%	5,918	+47.689%
2019-10-08	27.0100	27.2000	26.9500	27.0800	+0.111%	7,387	+49.871%
2019-10-07	26.6800	27.1000	26.6800	27.0500	+1.197%	4,395	+50.037%
2019-10-04	26.4300	26.8300	26.3800	26.7300	+1.097%	15,403	+51.833%
2019-10-03	26.2300	26.5300	26.1500	26.4400	-0.076%	7,380	+53.498%
2019-10-02	26.3800	26.5900	26.2700	26.4600	-2.899%	4,881	+53.382%

.dark-mode .bJh7qq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bJh7qq{ color: #333333; background-color: white; border: 2px solid #333333; }GEAGYGEA Group Ag Sponsored ADR (Germany)stock OTC

GEAGY
GEA Group Ag Sponsored ADR (Germany)
stock OTC