General Dynamics Corporation (ETR:GDX)
Germany · Delayed Price · Currency is EUR 326.90
+0.60 (0.18%)
Jul 13, 2026, 5:35 PM CET
ETR:GDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 326.40 | 326.90 | 326.40 | 326.90 | 326.90 | 0.18% | 10 |
| Jul 10, 2026 | 326.30 | 326.30 | 326.30 | 326.30 | 326.30 | 0.25% | - |
| Jul 9, 2026 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | -0.31% | - |
| Jul 8, 2026 | 328.30 | 328.30 | 326.10 | 326.50 | 326.50 | -0.85% | 152 |
| Jul 7, 2026 | 330.10 | 330.10 | 329.30 | 329.30 | 329.30 | 0.58% | 30 |
| Jul 6, 2026 | 327.70 | 327.80 | 327.40 | 327.40 | 327.40 | 0.77% | 32 |
| Jul 3, 2026 | 324.90 | 324.90 | 324.90 | 324.90 | 324.90 | 0.46% | 10 |
| Jul 2, 2026 | 310.00 | 323.40 | 310.00 | 323.40 | 323.40 | 5.68% | 194 |
| Jul 1, 2026 | 307.40 | 307.40 | 307.40 | 307.40 | 306.00 | 3.05% | - |
| Jun 29, 2026 | 298.30 | 298.30 | 298.30 | 298.30 | 296.95 | -2.55% | 2 |
| Jun 26, 2026 | 306.10 | 306.10 | 306.10 | 306.10 | 304.71 | 0.46% | 7 |
| Jun 25, 2026 | 311.00 | 311.00 | 301.40 | 304.70 | 303.32 | -0.10% | 90 |
| Jun 24, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 303.61 | -0.20% | 42 |
| Jun 23, 2026 | 300.00 | 306.50 | 299.10 | 305.60 | 304.21 | 1.39% | 129 |
| Jun 22, 2026 | 303.60 | 303.60 | 301.40 | 301.40 | 300.03 | -0.59% | 40 |
| Jun 19, 2026 | 299.90 | 303.20 | 298.30 | 303.20 | 301.82 | -1.59% | 8 |
| Jun 18, 2026 | 313.50 | 313.60 | 307.90 | 308.10 | 306.70 | -2.35% | 262 |
| Jun 17, 2026 | 311.50 | 315.50 | 309.00 | 315.50 | 314.07 | 0.77% | 213 |
| Jun 16, 2026 | 310.30 | 313.10 | 310.30 | 313.10 | 311.68 | 1.33% | 133 |
| Jun 15, 2026 | 309.00 | 311.80 | 309.00 | 309.00 | 307.60 | -1.15% | 95 |
| Jun 12, 2026 | 307.40 | 312.60 | 307.40 | 312.60 | 311.18 | 0.77% | 69 |
| Jun 11, 2026 | 295.00 | 310.50 | 295.00 | 310.20 | 308.79 | 4.27% | 145 |
| Jun 10, 2026 | 296.00 | 298.90 | 296.00 | 297.50 | 296.15 | 0.07% | 106 |
| Jun 9, 2026 | 297.60 | 297.60 | 295.20 | 297.30 | 295.95 | 0.34% | 44 |
| Jun 8, 2026 | 298.30 | 300.20 | 296.30 | 296.30 | 294.95 | -1.17% | 26 |
| Jun 5, 2026 | 297.90 | 300.10 | 297.90 | 299.80 | 298.44 | 2.22% | 31 |
| Jun 4, 2026 | 293.20 | 293.30 | 293.20 | 293.30 | 291.97 | 0.07% | 3 |
| Jun 3, 2026 | 289.20 | 293.10 | 289.20 | 293.10 | 291.77 | 1.17% | 23 |
| Jun 2, 2026 | 290.00 | 291.50 | 289.70 | 289.70 | 288.38 | -1.13% | 69 |
| Jun 1, 2026 | 298.00 | 298.40 | 291.80 | 293.00 | 291.67 | -1.84% | 56 |
| May 29, 2026 | 298.50 | 298.50 | 298.10 | 298.50 | 297.14 | -0.10% | 6 |
| May 28, 2026 | 298.90 | 299.00 | 298.80 | 298.80 | 297.44 | 1.39% | 22 |
| May 27, 2026 | 295.40 | 295.40 | 293.60 | 294.70 | 293.36 | -0.44% | 19 |
| May 26, 2026 | 293.50 | 296.00 | 293.50 | 296.00 | 294.66 | -0.70% | 30 |
| May 25, 2026 | 298.10 | 298.10 | 298.10 | 298.10 | 296.75 | 1.64% | - |
| May 22, 2026 | 292.30 | 293.30 | 292.30 | 293.30 | 291.97 | 0.24% | 69 |
| May 21, 2026 | 295.60 | 295.60 | 292.60 | 292.60 | 291.27 | 0.03% | 31 |
| May 20, 2026 | 292.60 | 292.60 | 292.50 | 292.50 | 291.17 | -0.10% | 39 |
| May 19, 2026 | 296.00 | 296.00 | 292.80 | 292.80 | 291.47 | 0.93% | 1 |
| May 18, 2026 | 285.30 | 290.50 | 285.30 | 290.10 | 288.78 | -0.21% | 148 |
| May 15, 2026 | 290.10 | 294.30 | 290.10 | 290.70 | 289.38 | -0.41% | 3 |
| May 14, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 290.57 | -0.44% | 14 |
| May 13, 2026 | 297.80 | 297.80 | 293.20 | 293.20 | 291.87 | -0.34% | 21 |
| May 12, 2026 | 291.50 | 294.20 | 291.50 | 294.20 | 292.86 | 0.62% | 90 |
| May 11, 2026 | 293.40 | 293.40 | 292.40 | 292.40 | 291.07 | -0.37% | 3 |
| May 8, 2026 | 293.00 | 293.50 | 287.10 | 293.50 | 292.17 | -0.37% | 27 |
| May 7, 2026 | 295.40 | 295.40 | 293.70 | 294.60 | 293.26 | -0.71% | 48 |
| May 6, 2026 | 294.50 | 297.30 | 293.50 | 296.70 | 295.35 | -0.03% | 32 |
| May 5, 2026 | 298.40 | 298.40 | 296.80 | 296.80 | 295.45 | -1.49% | 86 |
| May 4, 2026 | 294.30 | 301.30 | 294.30 | 301.30 | 299.93 | 3.65% | 18 |