General Dynamics Corporation (FRA:GDX)
Germany · Delayed Price · Currency is EUR 325.00
-3.90 (-1.19%)
Aug 26, 2026, 3:37 PM CET
FRA:GDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 321.70 | 321.70 | 321.60 | 321.60 | - | -2.22% | 1 |
| Aug 25, 2026 | 328.50 | 328.90 | 328.50 | 328.90 | 328.90 | 0.49% | 75 |
| Aug 24, 2026 | 327.30 | 327.30 | 327.30 | 327.30 | 327.30 | -1.48% | - |
| Aug 21, 2026 | 330.00 | 332.20 | 329.90 | 332.20 | 332.20 | -0.95% | 51 |
| Aug 20, 2026 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | -0.95% | - |
| Aug 19, 2026 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | -0.59% | - |
| Aug 18, 2026 | 336.50 | 340.60 | 335.70 | 340.60 | 340.60 | -0.15% | 16 |
| Aug 17, 2026 | 341.10 | 341.10 | 341.10 | 341.10 | 341.10 | - | 25 |
| Aug 14, 2026 | 339.40 | 341.10 | 339.30 | 341.10 | 341.10 | 0.41% | 17 |
| Aug 13, 2026 | 341.10 | 341.10 | 339.70 | 339.70 | 339.70 | 0.35% | 16 |
| Aug 12, 2026 | 338.80 | 339.00 | 338.50 | 338.50 | 338.50 | -1.05% | 94 |
| Aug 11, 2026 | 342.10 | 342.10 | 342.10 | 342.10 | 342.10 | -0.20% | 153 |
| Aug 10, 2026 | 340.00 | 342.80 | 340.00 | 342.80 | 342.80 | 3.04% | 153 |
| Aug 7, 2026 | 335.60 | 335.60 | 332.70 | 332.70 | 332.70 | 0.27% | 10 |
| Aug 6, 2026 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | -0.48% | - |
| Aug 5, 2026 | 334.00 | 334.00 | 333.40 | 333.40 | 333.40 | 0.48% | 25 |
| Aug 4, 2026 | 331.70 | 331.80 | 331.70 | 331.80 | 331.80 | -0.87% | 20 |
| Aug 3, 2026 | 334.70 | 334.70 | 334.70 | 334.70 | 334.70 | 0.78% | 256 |
| Jul 31, 2026 | 332.10 | 332.10 | 332.10 | 332.10 | 332.10 | 0.51% | - |
| Jul 30, 2026 | 340.00 | 340.00 | 330.40 | 330.40 | 330.40 | -3.95% | 125 |
| Jul 29, 2026 | 344.10 | 347.00 | 344.00 | 344.00 | 344.00 | 0.88% | 73 |
| Jul 28, 2026 | 340.90 | 341.00 | 340.90 | 341.00 | 341.00 | -0.61% | 27 |
| Jul 27, 2026 | 339.20 | 343.10 | 339.20 | 343.10 | 343.10 | 1.21% | 26 |
| Jul 24, 2026 | 334.20 | 339.00 | 334.20 | 339.00 | 339.00 | -0.09% | 43 |
| Jul 23, 2026 | 325.00 | 339.30 | 325.00 | 339.30 | 339.30 | 5.77% | 7 |
| Jul 22, 2026 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | -1.84% | - |
| Jul 21, 2026 | 323.90 | 326.80 | 323.90 | 326.80 | 326.80 | 1.78% | 51 |
| Jul 20, 2026 | 321.10 | 321.10 | 321.10 | 321.10 | 321.10 | -1.14% | - |
| 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% | - |