General Dynamics Corporation (ETR:GDX)
Germany · Delayed Price · Currency is EUR 289.20
-0.50 (-0.17%)
Jun 3, 2026, 11:44 AM CET
ETR:GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 290.00 | 291.50 | 289.70 | 289.70 | 289.70 | -1.13% | 69 |
| Jun 1, 2026 | 298.00 | 298.40 | 291.80 | 293.00 | 293.00 | -1.84% | 56 |
| May 29, 2026 | 298.50 | 298.50 | 298.10 | 298.50 | 298.50 | -0.10% | 6 |
| May 28, 2026 | 298.90 | 299.00 | 298.80 | 298.80 | 298.80 | 1.39% | 22 |
| May 27, 2026 | 295.40 | 295.40 | 293.60 | 294.70 | 294.70 | -0.44% | 19 |
| May 26, 2026 | 293.50 | 296.00 | 293.50 | 296.00 | 296.00 | -0.70% | 30 |
| May 25, 2026 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | 1.64% | - |
| May 22, 2026 | 292.30 | 293.30 | 292.30 | 293.30 | 293.30 | 0.24% | 69 |
| May 21, 2026 | 295.60 | 295.60 | 292.60 | 292.60 | 292.60 | 0.03% | 31 |
| May 20, 2026 | 292.60 | 292.60 | 292.50 | 292.50 | 292.50 | -0.10% | 39 |
| May 19, 2026 | 296.00 | 296.00 | 292.80 | 292.80 | 292.80 | 0.93% | 1 |
| May 18, 2026 | 285.30 | 290.50 | 285.30 | 290.10 | 290.10 | -0.21% | 148 |
| May 15, 2026 | 290.10 | 294.30 | 290.10 | 290.70 | 290.70 | -0.41% | 3 |
| May 14, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | -0.44% | 14 |
| May 13, 2026 | 297.80 | 297.80 | 293.20 | 293.20 | 293.20 | -0.34% | 21 |
| May 12, 2026 | 291.50 | 294.20 | 291.50 | 294.20 | 294.20 | 0.62% | 90 |
| May 11, 2026 | 293.40 | 293.40 | 292.40 | 292.40 | 292.40 | -0.37% | 3 |
| May 8, 2026 | 293.00 | 293.50 | 287.10 | 293.50 | 293.50 | -0.37% | 27 |
| May 7, 2026 | 295.40 | 295.40 | 293.70 | 294.60 | 294.60 | -0.71% | 48 |
| May 6, 2026 | 294.50 | 297.30 | 293.50 | 296.70 | 296.70 | -0.03% | 32 |
| May 5, 2026 | 298.40 | 298.40 | 296.80 | 296.80 | 296.80 | -1.49% | 86 |
| May 4, 2026 | 294.30 | 301.30 | 294.30 | 301.30 | 301.30 | 3.65% | 18 |
| Apr 30, 2026 | 287.60 | 290.70 | 287.60 | 290.70 | 290.70 | -1.46% | 10 |
| Apr 29, 2026 | 269.80 | 297.30 | 269.70 | 295.00 | 295.00 | 12.04% | 353 |
| Apr 28, 2026 | 270.50 | 270.50 | 262.90 | 263.30 | 263.30 | -1.53% | 264 |
| Apr 27, 2026 | 265.90 | 270.30 | 265.90 | 267.40 | 267.40 | 0.26% | 91 |
| Apr 24, 2026 | 270.90 | 274.20 | 266.40 | 266.70 | 266.70 | -2.84% | 87 |
| Apr 23, 2026 | 270.90 | 276.60 | 270.90 | 274.50 | 274.50 | -1.79% | 48 |
| Apr 22, 2026 | 279.90 | 279.90 | 279.50 | 279.50 | 279.50 | 1.08% | 7 |
| Apr 21, 2026 | 281.70 | 281.70 | 276.50 | 276.50 | 276.50 | -2.64% | 84 |
| Apr 20, 2026 | 288.40 | 288.40 | 284.00 | 284.00 | 284.00 | -0.42% | 9 |
| Apr 17, 2026 | 285.30 | 285.40 | 282.80 | 285.20 | 285.20 | 0.25% | 49 |
| Apr 16, 2026 | 287.50 | 288.60 | 284.50 | 284.50 | 284.50 | -0.52% | 100 |
| Apr 15, 2026 | 290.10 | 290.10 | 286.00 | 286.00 | 286.00 | -0.56% | 56 |
| Apr 14, 2026 | 289.40 | 289.40 | 286.60 | 287.60 | 287.60 | -0.38% | 9 |
| Apr 13, 2026 | 288.30 | 290.40 | 286.40 | 288.70 | 288.70 | 0.31% | 97 |
| Apr 10, 2026 | 295.20 | 295.20 | 286.30 | 287.80 | 287.80 | -2.75% | 116 |
| Apr 9, 2026 | 303.90 | 303.90 | 297.30 | 297.30 | 295.94 | -0.54% | 3 |
| Apr 8, 2026 | 300.00 | 301.00 | 296.60 | 298.90 | 297.53 | -0.90% | 196 |
| Apr 7, 2026 | 300.10 | 305.60 | 300.10 | 301.60 | 300.22 | -0.46% | 40 |
| Apr 2, 2026 | 306.90 | 306.90 | 301.80 | 303.00 | 301.61 | -0.07% | 84 |
| Apr 1, 2026 | 298.10 | 303.20 | 298.10 | 303.20 | 301.81 | 1.69% | 3 |
| Mar 31, 2026 | 300.00 | 301.60 | 296.90 | 298.15 | 296.79 | -1.70% | 23 |
| Mar 30, 2026 | 297.85 | 306.75 | 297.85 | 303.30 | 301.91 | -0.03% | 296 |
| Mar 27, 2026 | 304.10 | 304.35 | 303.40 | 303.40 | 302.01 | -1.35% | 79 |
| Mar 26, 2026 | 304.40 | 307.55 | 304.00 | 307.55 | 306.14 | 1.69% | 77 |
| Mar 25, 2026 | 297.20 | 302.45 | 297.20 | 302.45 | 301.07 | 1.37% | 207 |
| Mar 24, 2026 | 297.70 | 299.15 | 297.50 | 298.35 | 296.99 | -1.18% | 146 |
| Mar 23, 2026 | 297.00 | 302.15 | 295.75 | 301.90 | 300.52 | 0.40% | 371 |
| Mar 20, 2026 | 303.45 | 303.45 | 300.70 | 300.70 | 299.33 | -0.45% | 150 |