General Dynamics Corporation (FRA:GDX)
Germany · Delayed Price · Currency is EUR 278.40
+0.25 (0.09%)
Last updated: Sep 16, 2025, 11:21 AM CET
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | -0.86% | 100 |
| Sep 12, 2025 | 280.15 | 280.15 | 279.75 | 279.75 | 279.75 | 1.62% | 100 |
| Sep 11, 2025 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | -0.24% | 12 |
| Sep 10, 2025 | 273.80 | 275.95 | 273.80 | 275.95 | 275.95 | 0.75% | 25 |
| Sep 9, 2025 | 273.25 | 273.90 | 273.25 | 273.90 | 273.90 | -0.69% | 43 |
| Sep 8, 2025 | 275.15 | 276.10 | 275.15 | 275.80 | 275.80 | 0.11% | 35 |
| Sep 5, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | -0.18% | 131 |
| Sep 4, 2025 | 276.10 | 276.10 | 276.00 | 276.00 | 276.00 | -0.47% | 131 |
| Sep 3, 2025 | 277.85 | 277.85 | 277.30 | 277.30 | 277.30 | -0.38% | 10 |
| Sep 2, 2025 | 276.35 | 278.35 | 276.35 | 278.35 | 278.35 | 0.27% | 11 |
| Sep 1, 2025 | 275.70 | 277.75 | 275.70 | 277.60 | 277.60 | -0.04% | 70 |
| Aug 29, 2025 | 277.35 | 277.70 | 277.35 | 277.70 | 277.70 | -1.05% | 365 |
| Aug 28, 2025 | 278.85 | 280.65 | 278.85 | 280.65 | 280.65 | 0.56% | 4 |
| Aug 27, 2025 | 276.65 | 280.00 | 276.65 | 279.10 | 279.10 | 0.69% | 11 |
| Aug 26, 2025 | 274.00 | 277.20 | 274.00 | 277.20 | 277.20 | 1.56% | 80 |
| Aug 25, 2025 | 274.00 | 274.00 | 272.95 | 272.95 | 272.95 | -0.29% | 16 |
| Aug 22, 2025 | 272.25 | 274.05 | 272.25 | 273.75 | 273.75 | 0.50% | 82 |
| Aug 21, 2025 | 271.65 | 272.40 | 271.65 | 272.40 | 272.40 | 0.28% | 7 |
| Aug 20, 2025 | 270.65 | 271.65 | 270.55 | 271.65 | 271.65 | 0.99% | 10 |
| Aug 19, 2025 | 267.80 | 269.00 | 267.30 | 269.00 | 269.00 | 0.67% | 60 |
| Aug 18, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | -0.43% | 197 |
| Aug 15, 2025 | 270.15 | 270.15 | 268.15 | 268.35 | 268.35 | -1.14% | 197 |
| Aug 14, 2025 | 271.45 | 271.45 | 271.45 | 271.45 | 271.45 | 0.89% | 15 |
| Aug 13, 2025 | 267.80 | 269.05 | 267.75 | 269.05 | 269.05 | -0.02% | 15 |
| Aug 12, 2025 | 269.65 | 270.35 | 269.10 | 269.10 | 269.10 | -0.33% | 66 |
| Aug 11, 2025 | 270.40 | 270.40 | 270.00 | 270.00 | 270.00 | -0.28% | 52 |
| Aug 8, 2025 | 267.80 | 270.75 | 267.80 | 270.75 | 270.75 | 0.58% | 113 |
| Aug 7, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | -0.26% | 50 |
| Aug 6, 2025 | 270.50 | 270.50 | 269.90 | 269.90 | 269.90 | -0.35% | 50 |
| Aug 5, 2025 | 270.25 | 272.20 | 270.25 | 270.85 | 270.85 | 0.35% | 85 |
| Aug 4, 2025 | 267.85 | 270.55 | 267.85 | 269.90 | 269.90 | -0.48% | 25 |
| Aug 1, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | -0.71% | 10 |
| Jul 31, 2025 | 271.75 | 273.15 | 271.75 | 273.15 | 273.15 | 0.76% | 10 |
| Jul 30, 2025 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | -0.20% | 50 |
| Jul 29, 2025 | 269.65 | 271.65 | 269.65 | 271.65 | 271.65 | 1.36% | 50 |
| Jul 28, 2025 | 267.20 | 271.25 | 267.20 | 268.00 | 268.00 | 0.04% | 162 |
| Jul 25, 2025 | 266.95 | 267.90 | 266.95 | 267.90 | 267.90 | -0.58% | 8 |
| Jul 24, 2025 | 269.55 | 273.55 | 268.85 | 269.45 | 269.45 | -0.04% | 292 |
| Jul 23, 2025 | 253.70 | 269.55 | 253.70 | 269.55 | 269.55 | 6.46% | 59 |
| Jul 22, 2025 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | -1.11% | 5 |
| Jul 21, 2025 | 256.15 | 256.15 | 256.05 | 256.05 | 256.05 | -1.33% | 5 |
| Jul 18, 2025 | 257.65 | 259.50 | 257.65 | 259.50 | 259.50 | -0.27% | 56 |
| Jul 17, 2025 | 257.35 | 260.20 | 257.35 | 260.20 | 260.20 | -0.33% | 10 |
| Jul 16, 2025 | 258.15 | 261.05 | 258.15 | 261.05 | 261.05 | -0.70% | 13 |
| Jul 15, 2025 | 260.10 | 263.05 | 260.10 | 262.90 | 262.90 | 1.56% | 140 |
| Jul 14, 2025 | 257.75 | 258.85 | 257.45 | 258.85 | 258.85 | -0.02% | 110 |
| Jul 11, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | 0.12% | 89 |
| Jul 10, 2025 | 255.90 | 259.20 | 255.90 | 258.60 | 258.60 | 1.33% | 89 |
| Jul 9, 2025 | 252.80 | 255.20 | 252.80 | 255.20 | 255.20 | 1.41% | 55 |
| Jul 8, 2025 | 250.30 | 251.65 | 250.30 | 251.65 | 251.65 | -0.65% | 100 |