General Dynamics Corporation (FRA:GDX)
Germany · Delayed Price · Currency is EUR 306.20
-0.60 (-0.20%)
Sep 15, 2026, 4:17 PM CET
FRA:GDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 308.00 | 308.00 | 306.20 | 306.20 | - | -0.20% | 30 |
| Sep 14, 2026 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | 0.23% | - |
| Sep 11, 2026 | 304.80 | 306.10 | 304.80 | 306.10 | 306.10 | 0.72% | 4 |
| Sep 10, 2026 | 302.50 | 303.90 | 302.50 | 303.90 | 303.90 | 0.40% | 21 |
| Sep 9, 2026 | 305.70 | 305.70 | 302.70 | 302.70 | 302.70 | -1.53% | 20 |
| Sep 8, 2026 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | -0.23% | - |
| Sep 7, 2026 | 308.10 | 308.10 | 307.90 | 308.10 | 308.10 | -2.47% | 67 |
| Sep 4, 2026 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | 1.31% | 1 |
| Sep 3, 2026 | 311.40 | 311.80 | 311.40 | 311.80 | 311.80 | -1.89% | 1 |
| Sep 2, 2026 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | -0.41% | - |
| Sep 1, 2026 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | -2.36% | - |
| Aug 31, 2026 | 325.80 | 326.80 | 325.80 | 326.80 | 326.80 | 0.52% | 10 |
| Aug 28, 2026 | 325.10 | 325.10 | 325.10 | 325.10 | 325.10 | -0.73% | - |
| Aug 27, 2026 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | 0.77% | - |
| Aug 26, 2026 | 321.70 | 325.00 | 321.60 | 325.00 | 325.00 | -1.19% | 16 |
| 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% | - |