General Dynamics Corp (GDX.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | 73 |
| Jun 24, 2024 | - | - | - | - | - | - |
| Jun 21, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| Jun 20, 2024 | 276.55 | 276.55 | 276.55 | 276.55 | 276.55 | - |
| Jun 19, 2024 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | - |
| Jun 18, 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | - |
| Jun 17, 2024 | 271.85 | 271.85 | 271.85 | 271.85 | 271.85 | - |
| Jun 14, 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | - |
| Jun 13, 2024 | 271.95 | 271.95 | 271.95 | 271.95 | 271.95 | - |
| Jun 12, 2024 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - |
| Jun 11, 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
| Jun 10, 2024 | 279.15 | 279.15 | 279.15 | 279.15 | 279.15 | 73 |
| Jun 07, 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
| Jun 06, 2024 | 274.10 | 274.40 | 274.10 | 274.40 | 274.40 | 1 |
| Jun 05, 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
| Jun 04, 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
| Jun 03, 2024 | 276.05 | 276.05 | 276.05 | 276.05 | 276.05 | - |
| May 31, 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
| May 30, 2024 | 269.75 | 269.75 | 269.75 | 269.75 | 269.75 | - |
| May 29, 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
| May 28, 2024 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | - |
| May 27, 2024 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | - |
| May 24, 2024 | 273.45 | 273.45 | 273.45 | 273.45 | 273.45 | - |
| May 23, 2024 | 274.25 | 274.70 | 274.25 | 274.70 | 274.70 | 10 |
| May 22, 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
| May 21, 2024 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | - |
| May 20, 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | - |
| May 17, 2024 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | - |
| May 16, 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | 36 |
| May 15, 2024 | 270.75 | 270.75 | 270.75 | 270.75 | 270.75 | - |
| May 14, 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | - |
| May 13, 2024 | 273.85 | 273.85 | 273.85 | 273.85 | 273.85 | - |
| May 10, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| May 09, 2024 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | - |
| May 08, 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
| May 07, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| May 06, 2024 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | - |
| May 03, 2024 | 267.35 | 267.35 | 267.35 | 267.35 | 267.35 | - |
| May 02, 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
| Apr 30, 2024 | 267.95 | 267.95 | 267.95 | 267.95 | 267.95 | - |
| Apr 29, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Apr 26, 2024 | 265.05 | 265.05 | 265.05 | 265.05 | 265.05 | - |
| Apr 25, 2024 | 261.50 | 263.25 | 261.50 | 263.25 | 263.25 | 7 |
| Apr 24, 2024 | 272.85 | 272.85 | 268.15 | 268.15 | 268.15 | 5 |
| Apr 23, 2024 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | - |
| Apr 22, 2024 | 270.30 | 273.05 | 270.30 | 273.05 | 273.05 | 20 |
| Apr 19, 2024 | 266.75 | 266.75 | 266.75 | 266.75 | 266.75 | - |
| Apr 18, 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - |
| Apr 17, 2024 | 267.85 | 267.85 | 267.85 | 267.85 | 267.85 | - |
| Apr 16, 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
| Apr 15, 2024 | 273.15 | 273.95 | 273.15 | 273.95 | 273.95 | 16 |
| Apr 12, 2024 | 267.55 | 267.55 | 267.55 | 267.55 | 267.55 | - |
| Apr 11, 2024 | 268.65 | 268.65 | 268.65 | 268.65 | 268.65 | - |
| Apr 11, 2024 | 1.42 Dividend | |||||
| Apr 10, 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 263.78 | - |
| Apr 09, 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 267.51 | - |
| Apr 08, 2024 | 271.75 | 271.75 | 271.35 | 271.35 | 269.90 | 1 |
| Apr 05, 2024 | 269.60 | 271.55 | 269.60 | 271.55 | 270.10 | 5 |
| Apr 04, 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 266.76 | - |
| Apr 03, 2024 | 268.40 | 268.40 | 268.40 | 268.40 | 266.96 | - |
| Apr 02, 2024 | 270.95 | 270.95 | 270.95 | 270.95 | 269.50 | - |
| Mar 28, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.61 | - |
| Mar 27, 2024 | 256.50 | 256.50 | 256.40 | 256.40 | 255.03 | - |
| Mar 26, 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 255.23 | - |
| Mar 25, 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 258.01 | - |
| Mar 22, 2024 | 258.50 | 260.70 | 258.50 | 260.70 | 259.30 | 10 |
| Mar 21, 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 256.72 | - |
| Mar 20, 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 254.83 | - |
| Mar 19, 2024 | 255.00 | 256.50 | 255.00 | 256.50 | 255.13 | 8 |
| Mar 18, 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 250.25 | - |
| Mar 15, 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 250.75 | - |
| Mar 14, 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 249.95 | - |
| Mar 13, 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.46 | - |
| Mar 12, 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 247.97 | - |
| Mar 11, 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 246.27 | - |
| Mar 08, 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.17 | - |
| Mar 07, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.66 | - |
| Mar 06, 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.46 | - |
| Mar 05, 2024 | 252.30 | 252.30 | 252.30 | 252.30 | 250.95 | - |
| Mar 04, 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 248.56 | - |
| Mar 01, 2024 | 252.00 | 252.00 | 250.90 | 250.90 | 249.56 | 19 |
| Feb 29, 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.85 | - |
| Feb 28, 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 250.45 | - |
| Feb 27, 2024 | 250.80 | 251.20 | 250.80 | 251.20 | 249.85 | 10 |
| Feb 26, 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 252.34 | 3 |
| Feb 23, 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.46 | - |
| Feb 22, 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 248.96 | - |
| Feb 21, 2024 | 247.80 | 250.10 | 247.80 | 250.10 | 248.76 | 5 |
| Feb 20, 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 248.26 | - |
| Feb 19, 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 249.56 | 4 |
| Feb 16, 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 249.06 | - |
| Feb 15, 2024 | 250.20 | 252.40 | 250.20 | 252.40 | 251.05 | 2 |
| Feb 14, 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 247.27 | - |
| Feb 13, 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 248.16 | - |
| Feb 12, 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 248.06 | - |
| Feb 09, 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 247.37 | - |
| Feb 08, 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 247.37 | - |
| Feb 07, 2024 | 247.80 | 250.40 | 247.80 | 250.40 | 249.06 | 15 |
| Feb 06, 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 244.78 | - |
| Feb 05, 2024 | 245.10 | 246.90 | 245.10 | 246.90 | 245.58 | 6 |
| *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.