General Dynamics Corporation (ETR:GDX)
Germany · Delayed Price · Currency is EUR 274.50
-5.00 (-1.79%)
Apr 23, 2026, 5:35 PM CET
ETR:GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 270.90 | 270.90 | 270.90 | 270.90 | - | -3.08% | 44 |
| 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 | -3.20% | 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 |
| Mar 19, 2026 | 310.00 | 310.00 | 300.85 | 302.05 | 300.67 | -2.19% | 96 |
| Mar 18, 2026 | 305.75 | 310.20 | 304.75 | 308.80 | 307.39 | 0.46% | 151 |
| Mar 17, 2026 | 308.45 | 308.60 | 307.40 | 307.40 | 305.99 | 0.18% | 194 |
| Mar 16, 2026 | 309.30 | 309.30 | 306.85 | 306.85 | 305.45 | -0.87% | 95 |
| Mar 13, 2026 | 311.95 | 311.95 | 309.00 | 309.55 | 308.13 | 0.45% | 44 |
| Mar 12, 2026 | 306.90 | 308.25 | 304.35 | 308.15 | 306.74 | 0.65% | 20 |
| Mar 11, 2026 | 304.80 | 306.70 | 304.80 | 306.15 | 304.75 | -0.26% | 59 |
| Mar 10, 2026 | 310.90 | 311.35 | 305.75 | 306.95 | 305.55 | -0.94% | 245 |
| Mar 9, 2026 | 318.75 | 318.75 | 308.70 | 309.85 | 308.43 | -0.29% | 43 |
| Mar 6, 2026 | 308.80 | 313.70 | 308.80 | 310.75 | 309.33 | 0.93% | 6 |
| Mar 5, 2026 | 316.55 | 316.55 | 307.90 | 307.90 | 306.49 | -1.31% | 400 |
| Mar 4, 2026 | 312.40 | 314.60 | 310.90 | 312.00 | 310.57 | -0.51% | 71 |
| Mar 3, 2026 | 317.00 | 318.00 | 310.00 | 313.60 | 312.17 | 1.41% | 318 |
| Mar 2, 2026 | 318.95 | 323.50 | 307.05 | 309.25 | 307.84 | 3.84% | 881 |
| Feb 27, 2026 | 300.80 | 300.80 | 294.65 | 297.80 | 296.44 | 0.98% | 902 |
| Feb 26, 2026 | 292.65 | 295.15 | 291.00 | 294.90 | 293.55 | 1.51% | 25 |
| Feb 25, 2026 | 299.25 | 299.40 | 290.50 | 290.50 | 289.17 | -2.66% | 533 |
| Feb 24, 2026 | 302.00 | 302.00 | 297.50 | 298.45 | 297.09 | 0.47% | 2 |
| Feb 23, 2026 | 299.45 | 299.45 | 296.65 | 297.05 | 295.69 | -0.40% | 6 |
| Feb 20, 2026 | 303.95 | 309.30 | 298.15 | 298.25 | 296.89 | -0.98% | 236 |
| Feb 19, 2026 | 298.90 | 304.45 | 297.35 | 301.20 | 299.82 | 2.96% | 45 |
| Feb 18, 2026 | 290.90 | 293.70 | 290.90 | 292.55 | 291.21 | 0.74% | 43 |
| Feb 17, 2026 | 295.35 | 295.35 | 290.40 | 290.40 | 289.07 | -2.35% | 1 |
| Feb 16, 2026 | 297.35 | 297.40 | 297.35 | 297.40 | 296.04 | 1.69% | 1 |
| Feb 13, 2026 | 287.10 | 293.15 | 287.10 | 292.45 | 291.11 | 0.45% | 57 |
| Feb 12, 2026 | 299.35 | 299.35 | 291.15 | 291.15 | 289.82 | -2.38% | 55 |
| Feb 11, 2026 | 293.80 | 298.25 | 293.80 | 298.25 | 296.89 | -0.67% | 8 |