GE AEROSPACE (1GE.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 10:13AM CEST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 156.00 | 156.00 | 156.00 | 148.50 | 148.50 | 10 |
| Jul 04, 2024 | 156.50 | 156.50 | 156.50 | 152.00 | 152.00 | 31 |
| Jul 03, 2024 | 150.50 | 150.50 | 150.50 | 150.00 | 150.00 | 10 |
| Jul 02, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Jul 01, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 10 |
| Jun 28, 2024 | 150.00 | 150.00 | 150.00 | 152.00 | 152.00 | 13 |
| Jun 27, 2024 | 155.50 | 155.50 | 149.50 | 149.50 | 149.50 | 37 |
| Jun 26, 2024 | 149.50 | 149.50 | 149.50 | 150.00 | 150.00 | 10 |
| Jun 25, 2024 | 150.50 | 151.00 | 150.50 | 151.00 | 151.00 | 39 |
| Jun 24, 2024 | 151.50 | 151.50 | 151.50 | 152.00 | 152.00 | 150 |
| Jun 21, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 17 |
| Jun 20, 2024 | 153.50 | 155.50 | 153.50 | 155.00 | 155.00 | 59 |
| Jun 19, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| Jun 18, 2024 | 153.00 | 153.00 | 153.00 | 151.50 | 151.50 | 10 |
| Jun 17, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Jun 14, 2024 | 145.00 | 145.00 | 139.50 | 144.00 | 144.00 | 93 |
| Jun 13, 2024 | 149.50 | 149.50 | 149.50 | 146.00 | 146.00 | 2 |
| Jun 12, 2024 | 149.50 | 149.50 | 144.00 | 148.50 | 148.50 | 70 |
| Jun 11, 2024 | 156.50 | 156.50 | 156.50 | 151.00 | 151.00 | 66 |
| Jun 10, 2024 | 151.00 | 151.00 | 150.50 | 152.00 | 152.00 | 201 |
| Jun 07, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| Jun 06, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| Jun 05, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| Jun 04, 2024 | 148.00 | 153.50 | 146.50 | 146.50 | 146.50 | 50 |
| Jun 03, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| May 31, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| May 30, 2024 | 153.00 | 153.00 | 153.00 | 151.50 | 151.50 | 30 |
| May 29, 2024 | 154.50 | 154.50 | 154.50 | 153.50 | 153.50 | 15 |
| May 28, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| May 27, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| May 24, 2024 | 153.50 | 153.50 | 153.50 | 155.00 | 155.00 | 6 |
| May 23, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| May 22, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| May 21, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| May 20, 2024 | 142.00 | 152.00 | 141.50 | 148.00 | 148.00 | 48 |
| May 17, 2024 | 147.50 | 148.50 | 147.50 | 148.50 | 148.50 | 32 |
| May 16, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| May 15, 2024 | 147.50 | 148.00 | 147.50 | 147.00 | 147.00 | 58 |
| May 14, 2024 | 148.50 | 148.50 | 143.50 | 147.00 | 147.00 | 35 |
| May 13, 2024 | 157.00 | 157.00 | 149.00 | 151.50 | 151.50 | 125 |
| May 10, 2024 | 154.50 | 154.50 | 154.50 | 152.50 | 152.50 | 3 |
| May 09, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| May 08, 2024 | 157.50 | 158.00 | 157.50 | 158.50 | 158.50 | 895 |
| May 07, 2024 | 155.00 | 156.00 | 155.00 | 158.00 | 158.00 | 39 |
| May 06, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| May 03, 2024 | 150.50 | 150.50 | 150.50 | 151.50 | 151.50 | 13 |
| May 02, 2024 | 150.50 | 150.50 | 150.00 | 150.50 | 150.50 | 12 |
| Apr 30, 2024 | 153.50 | 153.50 | 153.00 | 154.00 | 154.00 | 9 |
| Apr 29, 2024 | 152.00 | 157.00 | 150.00 | 153.50 | 153.50 | 140 |
| Apr 26, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Apr 25, 2024 | 147.50 | 147.50 | 144.00 | 148.00 | 148.00 | 21 |
| Apr 24, 2024 | 152.00 | 153.00 | 147.00 | 151.00 | 151.00 | 171 |
| Apr 23, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| Apr 22, 2024 | 140.00 | 141.50 | 140.00 | 138.50 | 138.50 | 99 |
| Apr 19, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Apr 18, 2024 | 147.00 | 147.00 | 145.50 | 146.00 | 146.00 | 60 |
| Apr 17, 2024 | 142.50 | 148.50 | 142.50 | 147.50 | 147.50 | 111 |
| Apr 16, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 11 |
| Apr 15, 2024 | 149.00 | 149.00 | 140.00 | 146.50 | 146.50 | 265 |
| Apr 12, 2024 | 148.00 | 149.00 | 147.00 | 146.50 | 146.50 | 70 |
| Apr 12, 2024 | 0.28 Dividend | |||||
| Apr 11, 2024 | 145.00 | 150.50 | 145.00 | 145.50 | 145.22 | 189 |
| Apr 10, 2024 | 147.50 | 147.50 | 144.00 | 145.50 | 145.22 | 30 |
| Apr 09, 2024 | 150.00 | 150.00 | 142.50 | 140.50 | 140.23 | 42 |
| Apr 08, 2024 | 139.50 | 143.50 | 139.50 | 144.00 | 143.72 | 47 |
| Apr 05, 2024 | 137.00 | 137.00 | 135.00 | 140.00 | 139.73 | 351 |
| Apr 04, 2024 | 135.00 | 135.00 | 135.00 | 138.50 | 138.23 | 56 |
| Apr 03, 2024 | 125.00 | 133.00 | 125.00 | 133.50 | 133.24 | 400 |
| Apr 02, 2024 | 130.50 | 130.50 | 128.50 | 133.00 | 132.74 | 313 |
| Mar 28, 2024 | 134.41 | 134.41 | 134.41 | 133.60 | 133.35 | 153 |
| Mar 27, 2024 | 131.20 | 133.20 | 131.20 | 132.40 | 132.14 | 69 |
| Mar 26, 2024 | 129.19 | 129.59 | 129.19 | 128.79 | 128.54 | 33 |
| Mar 25, 2024 | 130.79 | 130.79 | 130.79 | 130.79 | 130.54 | - |
| Mar 22, 2024 | 163.00 | 164.00 | 163.00 | 163.00 | 162.69 | 18 |
| Mar 21, 2024 | 165.50 | 165.50 | 159.50 | 162.50 | 162.19 | 132 |
| Mar 20, 2024 | 159.00 | 159.00 | 159.00 | 159.50 | 159.19 | 24 |
| Mar 19, 2024 | 156.50 | 159.00 | 156.50 | 159.50 | 159.19 | 73 |
| Mar 18, 2024 | 155.50 | 156.50 | 155.00 | 156.50 | 156.20 | 114 |
| Mar 15, 2024 | 153.50 | 153.50 | 152.00 | 155.00 | 154.70 | 20 |
| Mar 14, 2024 | 156.50 | 156.50 | 154.50 | 154.50 | 154.20 | 278 |
| Mar 13, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.20 | 13 |
| Mar 12, 2024 | 158.00 | 158.00 | 151.00 | 152.50 | 152.21 | 37 |
| Mar 11, 2024 | 159.00 | 159.00 | 148.50 | 155.00 | 154.70 | 47 |
| Mar 08, 2024 | 152.50 | 160.00 | 152.50 | 156.00 | 155.70 | 631 |
| Mar 07, 2024 | 146.00 | 152.50 | 146.00 | 148.50 | 148.21 | 22 |
| Mar 06, 2024 | 146.00 | 152.00 | 146.00 | 147.50 | 147.22 | 497 |
| Mar 05, 2024 | 149.50 | 149.50 | 149.50 | 147.00 | 146.72 | 30 |
| Mar 04, 2024 | 147.00 | 147.00 | 142.50 | 146.00 | 145.72 | 33 |
| Mar 01, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.22 | - |
| Feb 29, 2024 | 142.50 | 142.50 | 142.00 | 144.50 | 144.22 | 155 |
| Feb 28, 2024 | 143.00 | 143.00 | 141.50 | 142.50 | 142.23 | 32 |
| Feb 27, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.73 | - |
| Feb 26, 2024 | 141.50 | 142.00 | 141.50 | 142.00 | 141.73 | 11 |
| Feb 23, 2024 | 141.50 | 141.50 | 135.00 | 141.00 | 140.73 | 105 |
| Feb 22, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.73 | - |
| Feb 21, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.73 | - |
| Feb 20, 2024 | 139.00 | 139.00 | 138.50 | 138.00 | 137.73 | 49 |
| Feb 19, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.73 | - |
| Feb 16, 2024 | 138.50 | 138.50 | 138.50 | 138.00 | 137.73 | 40 |
| Feb 15, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.24 | 45 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.