General Electric Company (FRA:GCP)
Germany · Delayed Price · Currency is EUR 235.00
-5.50 (-2.29%)
Last updated: Sep 9, 2025, 6:17 PM CET
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 233.00 | 236.50 | 233.00 | 235.00 | - | -2.29% | 1,411 |
| Sep 8, 2025 | 237.00 | 240.50 | 237.00 | 240.50 | - | 2.78% | 291 |
| Sep 5, 2025 | 240.50 | 243.00 | 234.00 | 234.00 | - | -3.51% | 159 |
| Sep 4, 2025 | 235.50 | 242.50 | 235.50 | 242.50 | - | 2.54% | 163 |
| Sep 3, 2025 | 235.50 | 237.50 | 234.00 | 236.50 | - | 0.42% | 211 |
| Sep 2, 2025 | 233.50 | 236.50 | 232.50 | 235.50 | - | 0.64% | 199 |
| Sep 1, 2025 | 236.00 | 236.50 | 233.00 | 234.00 | - | - | 649 |
| Aug 29, 2025 | 235.00 | 236.00 | 234.00 | 234.00 | - | 0.43% | 102 |
| Aug 28, 2025 | 233.00 | 237.00 | 233.00 | 233.00 | - | -1.06% | 51 |
| Aug 27, 2025 | 238.00 | 238.00 | 234.50 | 235.50 | - | 0.86% | 167 |
| Aug 26, 2025 | 227.50 | 233.50 | 227.50 | 233.50 | - | 1.74% | 459 |
| Aug 25, 2025 | 225.50 | 230.00 | 225.50 | 229.50 | - | -1.29% | 64 |
| Aug 22, 2025 | 230.50 | 232.50 | 230.50 | 232.50 | - | -0.85% | 35 |
| Aug 21, 2025 | 227.50 | 234.50 | 227.50 | 234.50 | - | 2.63% | 513 |
| Aug 20, 2025 | 227.00 | 228.50 | 226.50 | 228.50 | - | 0.22% | 162 |
| Aug 19, 2025 | 228.50 | 228.50 | 228.00 | 228.00 | - | 0.22% | 615 |
| Aug 18, 2025 | 227.50 | 228.00 | 227.50 | 227.50 | - | -2.57% | 215 |
| Aug 15, 2025 | 233.00 | 233.50 | 233.00 | 233.50 | - | 2.41% | 35 |
| Aug 14, 2025 | 228.00 | 232.00 | 228.00 | 228.00 | - | -0.87% | 371 |
| Aug 13, 2025 | 238.00 | 241.50 | 228.50 | 230.00 | - | -3.97% | 121 |
| Aug 12, 2025 | 235.50 | 239.50 | 235.50 | 239.50 | - | 0.84% | 104 |
| Aug 11, 2025 | 237.00 | 238.00 | 235.00 | 237.50 | - | 2.15% | 300 |
| Aug 8, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | - | -0.43% | 23 |
| Aug 7, 2025 | 232.00 | 234.00 | 232.00 | 233.50 | - | -0.21% | 241 |
| Aug 6, 2025 | 234.00 | 236.50 | 234.00 | 234.00 | - | -0.43% | 180 |
| Aug 5, 2025 | 238.00 | 241.00 | 235.00 | 235.00 | - | -1.26% | 112 |
| Aug 4, 2025 | 234.50 | 238.00 | 232.00 | 238.00 | - | 3.93% | 158 |
| Aug 1, 2025 | 235.50 | 235.50 | 229.00 | 229.00 | - | -3.78% | 900 |
| Jul 31, 2025 | 237.50 | 240.50 | 237.50 | 238.00 | - | 0.42% | 370 |
| Jul 30, 2025 | 235.50 | 237.00 | 232.50 | 237.00 | - | 1.28% | 90 |
| Jul 29, 2025 | 235.50 | 237.00 | 232.00 | 234.00 | - | 0.65% | 396 |
| Jul 28, 2025 | 233.00 | 235.00 | 231.50 | 232.50 | - | 0.22% | 181 |
| Jul 25, 2025 | 227.00 | 232.50 | 227.00 | 232.00 | - | 1.31% | 68 |
| Jul 24, 2025 | 222.00 | 229.00 | 222.00 | 229.00 | - | 2.23% | 48 |
| Jul 23, 2025 | 219.50 | 224.00 | 219.50 | 224.00 | - | 1.82% | 40 |
| Jul 22, 2025 | 225.50 | 225.50 | 220.00 | 220.00 | - | -2.00% | 105 |
| Jul 21, 2025 | 225.00 | 229.00 | 224.50 | 224.50 | - | -2.18% | 337 |
| Jul 18, 2025 | 223.50 | 230.00 | 223.00 | 229.50 | - | 1.77% | 1,012 |
| Jul 17, 2025 | 227.50 | 236.00 | 225.50 | 225.50 | - | -0.88% | 223 |
| Jul 16, 2025 | 226.00 | 229.00 | 226.00 | 227.50 | - | 0.44% | 227 |
| Jul 15, 2025 | 223.50 | 227.00 | 223.50 | 226.50 | - | 2.03% | 106 |
| Jul 14, 2025 | 217.00 | 222.50 | 217.00 | 222.00 | - | 2.78% | 225 |
| Jul 11, 2025 | 214.50 | 216.00 | 214.50 | 216.00 | - | 0.47% | 5 |
| Jul 10, 2025 | 211.50 | 215.00 | 211.50 | 215.00 | - | 2.14% | 271 |
| Jul 9, 2025 | 209.50 | 213.50 | 209.50 | 210.50 | - | - | 72 |
| Jul 8, 2025 | 210.50 | 210.50 | 210.00 | 210.50 | - | - | 127 |
| Jul 7, 2025 | 208.00 | 210.50 | 208.00 | 210.50 | - | 1.20% | 93 |
| Jul 4, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | - | 0.24% | 38 |
| Jul 3, 2025 | 206.50 | 208.00 | 206.50 | 207.50 | - | -1.19% | 62 |
| Jul 2, 2025 | 210.00 | 213.00 | 210.00 | 210.00 | - | -0.71% | 83 |