General Dynamics Corporation (FRA:GDX)
Germany · Delayed Price · Currency is EUR 274.50
-5.00 (-1.79%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 270.90 | 276.60 | 270.90 | 274.50 | - | 0.55% | - |
| 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 | -2.47% | - |
| 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 |
| Mar 20, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 300.43 | -1.77% | - |
| Mar 19, 2026 | 307.85 | 307.85 | 307.25 | 307.25 | 305.85 | -1.09% | 7 |
| Mar 18, 2026 | 308.35 | 310.65 | 308.35 | 310.65 | 309.24 | 0.21% | 148 |
| Mar 17, 2026 | 306.75 | 310.00 | 306.75 | 310.00 | 308.59 | 0.99% | 2 |
| Mar 16, 2026 | 307.90 | 307.90 | 306.95 | 306.95 | 305.56 | -1.37% | 75 |
| Mar 13, 2026 | 308.05 | 311.20 | 308.05 | 311.20 | 309.79 | 2.25% | 15 |
| Mar 12, 2026 | 304.35 | 304.35 | 304.35 | 304.35 | 302.97 | -0.52% | - |
| Mar 11, 2026 | 305.00 | 305.95 | 304.55 | 305.95 | 304.56 | -1.43% | 67 |
| Mar 10, 2026 | 310.40 | 310.40 | 310.40 | 310.40 | 308.99 | 0.49% | - |
| Mar 9, 2026 | 313.80 | 316.70 | 308.90 | 308.90 | 307.50 | -1.31% | 10 |
| Mar 6, 2026 | 309.85 | 313.00 | 309.85 | 313.00 | 311.58 | 1.72% | 19 |
| Mar 5, 2026 | 313.85 | 313.85 | 307.70 | 307.70 | 306.30 | -0.71% | 5 |
| Mar 4, 2026 | 311.90 | 312.60 | 309.90 | 309.90 | 308.49 | -1.37% | 28 |
| Mar 3, 2026 | 313.60 | 314.20 | 313.60 | 314.20 | 312.77 | 1.73% | 48 |
| Mar 2, 2026 | 316.75 | 319.35 | 308.75 | 308.85 | 307.45 | 3.83% | 476 |
| Feb 27, 2026 | 295.05 | 297.45 | 295.00 | 297.45 | 296.10 | 2.04% | 47 |
| Feb 26, 2026 | 289.50 | 291.50 | 289.50 | 291.50 | 290.18 | -2.30% | 30 |
| Feb 25, 2026 | 296.50 | 298.35 | 296.50 | 298.35 | 296.99 | 0.90% | 75 |
| Feb 24, 2026 | 295.70 | 295.70 | 295.70 | 295.70 | 294.36 | -0.42% | - |
| Feb 23, 2026 | 295.40 | 296.95 | 295.40 | 296.95 | 295.60 | -1.49% | 28 |
| Feb 20, 2026 | 301.00 | 301.45 | 301.00 | 301.45 | 300.08 | 1.12% | 20 |
| Feb 19, 2026 | 295.65 | 299.50 | 295.65 | 298.10 | 296.75 | 1.93% | 145 |
| Feb 18, 2026 | 288.05 | 292.45 | 288.05 | 292.45 | 291.12 | 0.12% | 40 |
| Feb 17, 2026 | 292.10 | 292.10 | 292.10 | 292.10 | 290.77 | -0.12% | - |
| Feb 16, 2026 | 292.50 | 292.50 | 292.45 | 292.45 | 291.12 | -0.29% | 25 |
| Feb 13, 2026 | 286.35 | 293.30 | 286.05 | 293.30 | 291.97 | 1.56% | 61 |
| Feb 12, 2026 | 291.55 | 293.15 | 288.80 | 288.80 | 287.49 | -1.45% | 55 |
| Feb 11, 2026 | 300.45 | 300.45 | 293.05 | 293.05 | 291.72 | -2.77% | 67 |