General Dynamics Corporation (FRA:GDX)
Germany · Delayed Price · Currency is EUR 293.10
+3.40 (1.17%)
Last updated: Jun 3, 2026, 5:30 PM CET
FRA:GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 289.20 | 293.10 | 289.20 | 293.10 | - | 1.10% | - |
| Jun 2, 2026 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | -0.45% | - |
| Jun 1, 2026 | 297.20 | 297.50 | 291.20 | 291.20 | 291.20 | -2.54% | 121 |
| May 29, 2026 | 298.80 | 298.80 | 297.50 | 298.80 | 298.80 | 0.44% | 90 |
| May 28, 2026 | 295.80 | 297.50 | 295.80 | 297.50 | 297.50 | 0.75% | 11 |
| May 27, 2026 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | -0.17% | 75 |
| May 26, 2026 | 294.90 | 295.80 | 294.90 | 295.80 | 295.80 | 0.44% | 75 |
| May 25, 2026 | 295.50 | 295.50 | 294.50 | 294.50 | 294.50 | 1.17% | 100 |
| May 22, 2026 | 291.20 | 291.20 | 291.10 | 291.10 | 291.10 | - | 128 |
| May 21, 2026 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | -0.44% | - |
| May 20, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | -0.17% | - |
| May 19, 2026 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | 2.56% | - |
| May 18, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | -1.48% | - |
| May 15, 2026 | 290.30 | 290.30 | 289.90 | 289.90 | 289.90 | -0.89% | 25 |
| May 14, 2026 | 290.70 | 292.50 | 290.70 | 292.50 | 292.50 | -0.95% | 2 |
| May 13, 2026 | 293.50 | 295.30 | 293.50 | 295.30 | 295.30 | 1.51% | 25 |
| May 12, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | -0.27% | - |
| May 11, 2026 | 293.70 | 293.70 | 291.70 | 291.70 | 291.70 | -1.32% | 76 |
| May 8, 2026 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 1.03% | - |
| May 7, 2026 | 294.10 | 297.90 | 292.60 | 292.60 | 292.60 | -1.65% | 22 |
| May 6, 2026 | 297.20 | 297.50 | 294.50 | 297.50 | 297.50 | -0.17% | 74 |
| May 5, 2026 | 298.00 | 298.00 | 297.90 | 298.00 | 298.00 | -0.57% | 38 |
| May 4, 2026 | 294.00 | 299.70 | 293.30 | 299.70 | 299.70 | 2.99% | 91 |
| Apr 30, 2026 | 288.80 | 291.00 | 288.80 | 291.00 | 291.00 | -2.25% | 10 |
| Apr 29, 2026 | 267.80 | 297.70 | 266.70 | 297.70 | 297.70 | 13.11% | 24 |
| Apr 28, 2026 | 266.80 | 266.80 | 263.20 | 263.20 | 263.20 | -1.31% | 132 |
| Apr 27, 2026 | 265.60 | 266.70 | 265.00 | 266.70 | 266.70 | -0.11% | 84 |
| Apr 24, 2026 | 271.80 | 273.70 | 267.00 | 267.00 | 267.00 | -2.23% | 557 |
| Apr 23, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | 0.04% | - |
| Apr 22, 2026 | 277.00 | 279.20 | 273.00 | 273.00 | 273.00 | -2.95% | 64 |
| Apr 21, 2026 | 281.30 | 281.30 | 281.30 | 281.30 | 281.30 | -0.50% | - |
| Apr 20, 2026 | 284.10 | 284.10 | 282.70 | 282.70 | 282.70 | -0.67% | 20 |
| Apr 17, 2026 | 283.40 | 285.20 | 283.40 | 284.60 | 284.60 | -0.07% | 118 |
| Apr 16, 2026 | 286.40 | 286.40 | 284.80 | 284.80 | 284.80 | -0.42% | 42 |
| Apr 15, 2026 | 287.20 | 287.20 | 286.00 | 286.00 | 286.00 | -0.59% | 35 |
| Apr 14, 2026 | 288.90 | 288.90 | 287.20 | 287.70 | 287.70 | -0.35% | 99 |
| Apr 13, 2026 | 284.80 | 288.70 | 284.80 | 288.70 | 288.70 | -1.03% | 39 |
| Apr 10, 2026 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | -2.03% | - |
| Apr 9, 2026 | 299.10 | 299.10 | 299.10 | 299.10 | 297.74 | -0.30% | - |
| Apr 8, 2026 | 298.00 | 300.00 | 298.00 | 300.00 | 298.64 | -0.40% | 58 |
| Apr 7, 2026 | 302.60 | 302.60 | 301.20 | 301.20 | 299.83 | -0.59% | 40 |
| Apr 2, 2026 | 300.20 | 303.00 | 299.75 | 303.00 | 301.62 | 1.19% | 12 |
| Apr 1, 2026 | 296.30 | 299.45 | 296.30 | 299.45 | 298.09 | 0.50% | 84 |
| Mar 31, 2026 | 297.80 | 298.65 | 296.05 | 297.95 | 296.60 | -0.35% | 359 |
| Mar 30, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 297.64 | -3.02% | - |
| Mar 27, 2026 | 308.30 | 308.30 | 308.30 | 308.30 | 306.90 | 0.08% | - |
| Mar 26, 2026 | 303.50 | 308.05 | 303.50 | 308.05 | 306.65 | 1.99% | 8 |
| Mar 25, 2026 | 298.90 | 302.05 | 298.90 | 302.05 | 300.68 | 1.04% | 280 |
| Mar 24, 2026 | 298.75 | 298.95 | 298.75 | 298.95 | 297.59 | -1.17% | 31 |
| Mar 23, 2026 | 294.50 | 302.50 | 294.50 | 302.50 | 301.13 | 0.23% | 184 |