General Dynamics Corporation (ETR:GDX)
Germany · Delayed Price · Currency is EUR 305.60
+4.20 (1.39%)
Jun 23, 2026, 5:35 PM CET
ETR:GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 303.60 | 303.60 | 301.40 | 301.40 | 301.40 | -0.59% | 40 |
| Jun 19, 2026 | 299.90 | 303.20 | 298.30 | 303.20 | 303.20 | -1.59% | 8 |
| Jun 18, 2026 | 313.50 | 313.60 | 307.90 | 308.10 | 308.10 | -2.35% | 262 |
| Jun 17, 2026 | 311.50 | 315.50 | 309.00 | 315.50 | 315.50 | 0.77% | 213 |
| Jun 16, 2026 | 310.30 | 313.10 | 310.30 | 313.10 | 313.10 | 1.33% | 133 |
| Jun 15, 2026 | 309.00 | 311.80 | 309.00 | 309.00 | 309.00 | -1.15% | 95 |
| Jun 12, 2026 | 307.40 | 312.60 | 307.40 | 312.60 | 312.60 | 0.77% | 69 |
| Jun 11, 2026 | 295.00 | 310.50 | 295.00 | 310.20 | 310.20 | 4.27% | 145 |
| Jun 10, 2026 | 296.00 | 298.90 | 296.00 | 297.50 | 297.50 | 0.07% | 106 |
| Jun 9, 2026 | 297.60 | 297.60 | 295.20 | 297.30 | 297.30 | 0.34% | 44 |
| Jun 8, 2026 | 298.30 | 300.20 | 296.30 | 296.30 | 296.30 | -1.17% | 26 |
| Jun 5, 2026 | 297.90 | 300.10 | 297.90 | 299.80 | 299.80 | 2.22% | 31 |
| Jun 4, 2026 | 293.20 | 293.30 | 293.20 | 293.30 | 293.30 | 0.07% | 3 |
| Jun 3, 2026 | 289.20 | 293.10 | 289.20 | 293.10 | 293.10 | 1.17% | 23 |
| 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 |