General Dynamics Corporation (FRA:GDX)
Germany · Delayed Price · Currency is EUR 326.00
+0.80 (0.25%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:GDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 319.40 | 324.80 | 319.40 | 324.80 | 324.80 | 1.44% | 40 |
| Jul 16, 2026 | 318.00 | 320.20 | 318.00 | 320.20 | 320.20 | -0.68% | 4 |
| Jul 15, 2026 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | -1.71% | - |
| Jul 14, 2026 | 326.30 | 328.00 | 326.30 | 328.00 | 328.00 | -0.09% | 100 |
| Jul 13, 2026 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | 0.71% | - |
| Jul 10, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.88% | - |
| Jul 9, 2026 | 327.00 | 328.90 | 327.00 | 328.90 | 328.90 | 0.74% | 30 |
| Jul 8, 2026 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | -0.64% | - |
| Jul 7, 2026 | 328.50 | 328.60 | 328.50 | 328.60 | 328.60 | 0.55% | 1 |
| Jul 6, 2026 | 324.00 | 326.80 | 323.40 | 326.80 | 326.80 | 1.62% | 63 |
| Jul 3, 2026 | 325.90 | 326.60 | 321.60 | 321.60 | 321.60 | -0.34% | 45 |
| Jul 2, 2026 | 316.30 | 322.70 | 316.00 | 322.70 | 322.70 | 4.91% | 543 |
| Jul 1, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 307.60 | 1.31% | - |
| Jun 30, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 303.62 | -0.10% | - |
| Jun 29, 2026 | 305.30 | 305.30 | 305.30 | 305.30 | 303.92 | 0.76% | - |
| Jun 26, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 301.63 | -0.07% | - |
| Jun 25, 2026 | 303.10 | 303.20 | 303.10 | 303.20 | 301.83 | -1.43% | 9 |
| Jun 24, 2026 | 307.60 | 307.60 | 307.60 | 307.60 | 306.21 | 0.72% | - |
| Jun 23, 2026 | 297.80 | 305.40 | 297.80 | 305.40 | 304.02 | 0.56% | 80 |
| Jun 22, 2026 | 303.70 | 303.70 | 303.70 | 303.70 | 302.33 | -0.07% | - |
| Jun 19, 2026 | 304.10 | 304.10 | 303.90 | 303.90 | 302.53 | -3.65% | 40 |
| Jun 18, 2026 | 315.40 | 315.40 | 315.40 | 315.40 | 313.98 | 0.83% | - |
| Jun 17, 2026 | 312.80 | 312.80 | 312.80 | 312.80 | 311.39 | 1.16% | - |
| Jun 16, 2026 | 309.20 | 309.20 | 309.20 | 309.20 | 307.80 | -0.67% | - |
| Jun 15, 2026 | 309.10 | 311.30 | 308.50 | 311.30 | 309.89 | -0.29% | 35 |
| Jun 12, 2026 | 308.80 | 312.20 | 308.80 | 312.20 | 310.79 | 1.10% | 9 |
| Jun 11, 2026 | 295.20 | 308.80 | 295.20 | 308.80 | 307.40 | 3.87% | 8 |
| Jun 10, 2026 | 297.30 | 297.30 | 297.30 | 297.30 | 295.96 | -0.50% | - |
| Jun 9, 2026 | 293.80 | 298.80 | 293.80 | 298.80 | 297.45 | -0.53% | 424 |
| Jun 8, 2026 | 299.80 | 300.40 | 299.80 | 300.40 | 299.04 | 2.77% | 56 |
| Jun 5, 2026 | 292.30 | 292.30 | 292.30 | 292.30 | 290.98 | 1.28% | - |
| Jun 4, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 287.30 | 0.28% | - |
| Jun 3, 2026 | 289.60 | 289.60 | 287.80 | 287.80 | 286.50 | -0.72% | 84 |
| Jun 2, 2026 | 289.90 | 289.90 | 289.90 | 289.90 | 288.59 | -0.45% | - |
| Jun 1, 2026 | 297.20 | 297.50 | 291.20 | 291.20 | 289.88 | -2.54% | 121 |
| May 29, 2026 | 298.80 | 298.80 | 297.50 | 298.80 | 297.45 | 0.44% | 90 |
| May 28, 2026 | 295.80 | 297.50 | 295.80 | 297.50 | 296.16 | 0.75% | 11 |
| May 27, 2026 | 295.30 | 295.30 | 295.30 | 295.30 | 293.97 | -0.17% | - |
| May 26, 2026 | 294.90 | 295.80 | 294.90 | 295.80 | 294.46 | 0.44% | 75 |
| May 25, 2026 | 295.50 | 295.50 | 294.50 | 294.50 | 293.17 | 1.17% | 100 |
| May 22, 2026 | 291.20 | 291.20 | 291.10 | 291.10 | 289.78 | - | 128 |
| May 21, 2026 | 291.10 | 291.10 | 291.10 | 291.10 | 289.78 | -0.44% | - |
| May 20, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 291.08 | -0.17% | - |
| May 19, 2026 | 292.90 | 292.90 | 292.90 | 292.90 | 291.58 | 2.56% | - |
| May 18, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 284.31 | -1.48% | - |
| May 15, 2026 | 290.30 | 290.30 | 289.90 | 289.90 | 288.59 | -0.89% | 25 |
| May 14, 2026 | 290.70 | 292.50 | 290.70 | 292.50 | 291.18 | -0.95% | 2 |
| May 13, 2026 | 293.50 | 295.30 | 293.50 | 295.30 | 293.97 | 1.51% | 25 |
| May 12, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 289.59 | -0.27% | - |
| May 11, 2026 | 293.70 | 293.70 | 291.70 | 291.70 | 290.38 | -1.32% | 76 |