General Dynamics Corporation (ETR:GDX)
Germany · Delayed Price · Currency is EUR 303.40
-4.15 (-1.35%)
At close: Mar 27, 2026
ETR:GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 304.10 | 304.35 | 303.40 | 303.40 | 303.40 | -1.35% | 79 |
| Mar 26, 2026 | 304.40 | 307.55 | 304.00 | 307.55 | 307.55 | 1.69% | 77 |
| Mar 25, 2026 | 297.20 | 302.45 | 297.20 | 302.45 | 302.45 | 1.37% | 207 |
| Mar 24, 2026 | 297.70 | 299.15 | 297.50 | 298.35 | 298.35 | -1.18% | 146 |
| Mar 23, 2026 | 297.00 | 302.15 | 295.75 | 301.90 | 301.90 | 0.40% | 371 |
| Mar 20, 2026 | 303.45 | 303.45 | 300.70 | 300.70 | 300.70 | -0.45% | 150 |
| Mar 19, 2026 | 310.00 | 310.00 | 300.85 | 302.05 | 302.05 | -2.19% | 96 |
| Mar 18, 2026 | 305.75 | 310.20 | 304.75 | 308.80 | 308.80 | 0.46% | 151 |
| Mar 17, 2026 | 308.45 | 308.60 | 307.40 | 307.40 | 307.40 | 0.18% | 194 |
| Mar 16, 2026 | 309.30 | 309.30 | 306.85 | 306.85 | 306.85 | -0.87% | 95 |
| Mar 13, 2026 | 311.95 | 311.95 | 309.00 | 309.55 | 309.55 | 0.45% | 44 |
| Mar 12, 2026 | 306.90 | 308.25 | 304.35 | 308.15 | 308.15 | 0.65% | 20 |
| Mar 11, 2026 | 304.80 | 306.70 | 304.80 | 306.15 | 306.15 | -0.26% | 59 |
| Mar 10, 2026 | 310.90 | 311.35 | 305.75 | 306.95 | 306.95 | -0.94% | 245 |
| Mar 9, 2026 | 318.75 | 318.75 | 308.70 | 309.85 | 309.85 | -0.29% | 43 |
| Mar 6, 2026 | 308.80 | 313.70 | 308.80 | 310.75 | 310.75 | 0.93% | 6 |
| Mar 5, 2026 | 316.55 | 316.55 | 307.90 | 307.90 | 307.90 | -1.31% | 400 |
| Mar 4, 2026 | 312.40 | 314.60 | 310.90 | 312.00 | 312.00 | -0.51% | 71 |
| Mar 3, 2026 | 317.00 | 318.00 | 310.00 | 313.60 | 313.60 | 1.41% | 318 |
| Mar 2, 2026 | 318.95 | 323.50 | 307.05 | 309.25 | 309.25 | 3.84% | 881 |
| Feb 27, 2026 | 300.80 | 300.80 | 294.65 | 297.80 | 297.80 | 0.98% | 902 |
| Feb 26, 2026 | 292.65 | 295.15 | 291.00 | 294.90 | 294.90 | 1.51% | 25 |
| Feb 25, 2026 | 299.25 | 299.40 | 290.50 | 290.50 | 290.50 | -2.66% | 533 |
| Feb 24, 2026 | 302.00 | 302.00 | 297.50 | 298.45 | 298.45 | 0.47% | 2 |
| Feb 23, 2026 | 299.45 | 299.45 | 296.65 | 297.05 | 297.05 | -0.40% | 6 |
| Feb 20, 2026 | 303.95 | 309.30 | 298.15 | 298.25 | 298.25 | -0.98% | 236 |
| Feb 19, 2026 | 298.90 | 304.45 | 297.35 | 301.20 | 301.20 | 2.96% | 45 |
| Feb 18, 2026 | 290.90 | 293.70 | 290.90 | 292.55 | 292.55 | 0.74% | 43 |
| Feb 17, 2026 | 295.35 | 295.35 | 290.40 | 290.40 | 290.40 | -2.35% | 1 |
| Feb 16, 2026 | 297.35 | 297.40 | 297.35 | 297.40 | 297.40 | 1.69% | 1 |
| Feb 13, 2026 | 287.10 | 293.15 | 287.10 | 292.45 | 292.45 | 0.45% | 57 |
| Feb 12, 2026 | 299.35 | 299.35 | 291.15 | 291.15 | 291.15 | -2.38% | 55 |
| Feb 11, 2026 | 293.80 | 298.25 | 293.80 | 298.25 | 298.25 | -0.67% | 8 |
| Feb 10, 2026 | 304.30 | 304.30 | 299.90 | 300.25 | 300.25 | -1.27% | 31 |
| Feb 9, 2026 | 303.80 | 304.85 | 299.10 | 304.10 | 304.10 | 0.31% | 52 |
| Feb 6, 2026 | 293.15 | 303.15 | 293.15 | 303.15 | 303.15 | 1.25% | 94 |
| Feb 5, 2026 | 296.45 | 301.35 | 296.45 | 299.40 | 299.40 | 1.11% | 48 |
| Feb 4, 2026 | 300.80 | 301.05 | 296.10 | 296.10 | 296.10 | 0.30% | 45 |
| Feb 3, 2026 | 294.70 | 297.25 | 292.05 | 295.20 | 295.20 | 0.63% | 170 |
| Feb 2, 2026 | 293.70 | 296.05 | 293.35 | 293.35 | 293.35 | -0.20% | 178 |
| Jan 30, 2026 | 292.20 | 295.70 | 292.20 | 293.95 | 293.95 | -0.36% | 63 |
| Jan 29, 2026 | 294.00 | 299.45 | 293.85 | 295.00 | 295.00 | -1.90% | 235 |
| Jan 28, 2026 | 304.25 | 307.55 | 293.80 | 300.70 | 300.70 | -1.68% | 277 |
| Jan 27, 2026 | 304.15 | 307.45 | 303.00 | 305.85 | 305.85 | 0.81% | 125 |
| Jan 26, 2026 | 307.65 | 307.65 | 303.40 | 303.40 | 303.40 | -2.11% | 61 |
| Jan 23, 2026 | 311.50 | 314.10 | 309.95 | 309.95 | 309.95 | -0.47% | 114 |
| Jan 22, 2026 | 311.40 | 314.15 | 311.40 | 311.40 | 311.40 | 0.45% | 118 |
| Jan 21, 2026 | 307.90 | 310.60 | 307.10 | 310.00 | 310.00 | 0.03% | 86 |
| Jan 20, 2026 | 310.90 | 313.85 | 309.80 | 309.90 | 309.90 | -2.58% | 157 |
| Jan 19, 2026 | 324.95 | 324.95 | 315.40 | 318.10 | 318.10 | 0.28% | 399 |