General Dynamics Corporation (FRA:GDX)
Germany · Delayed Price · Currency is EUR 310.80
+7.00 (2.30%)
At close: Oct 23, 2026
FRA:GDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 311.50 | 314.60 | 310.80 | 310.80 | 310.80 | 2.30% | 98 |
| Oct 22, 2026 | 303.80 | 303.80 | 303.80 | 303.80 | 303.80 | -0.78% | - |
| Oct 21, 2026 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | 0.39% | - |
| Oct 20, 2026 | 302.80 | 305.00 | 302.80 | 305.00 | 305.00 | -0.07% | 15 |
| Oct 19, 2026 | 306.80 | 306.80 | 305.20 | 305.20 | 305.20 | -0.07% | 17 |
| Oct 16, 2026 | 299.50 | 305.40 | 299.50 | 305.40 | 305.40 | 2.97% | 17 |
| Oct 15, 2026 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | 0.07% | - |
| Oct 14, 2026 | 295.80 | 296.40 | 295.80 | 296.40 | 296.40 | -1.00% | 4 |
| Oct 13, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | -0.43% | - |
| Oct 12, 2026 | 297.30 | 300.70 | 295.30 | 300.70 | 300.70 | 1.14% | 203 |
| Oct 9, 2026 | 291.80 | 297.30 | 291.80 | 297.30 | 297.30 | 2.56% | 236 |
| Oct 8, 2026 | 290.90 | 291.30 | 290.00 | 291.30 | 289.88 | -0.61% | 80 |
| Oct 7, 2026 | 294.10 | 295.10 | 293.10 | 293.10 | 291.67 | -0.81% | 14 |
| Oct 6, 2026 | 295.30 | 295.50 | 295.30 | 295.50 | 294.06 | 0.51% | 3 |
| Oct 5, 2026 | 293.80 | 295.80 | 293.80 | 294.00 | 292.57 | -0.84% | 68 |
| Oct 2, 2026 | 295.30 | 296.50 | 295.30 | 296.50 | 295.05 | 1.02% | 50 |
| Oct 1, 2026 | 293.50 | 293.50 | 293.50 | 293.50 | 292.07 | -0.17% | - |
| Sep 30, 2026 | 292.30 | 294.00 | 292.30 | 294.00 | 292.57 | 0.20% | 15 |
| Sep 29, 2026 | 292.70 | 293.40 | 292.70 | 293.40 | 291.97 | -0.44% | 150 |
| Sep 28, 2026 | 294.80 | 294.80 | 294.70 | 294.70 | 293.26 | -0.03% | 7 |
| Sep 25, 2026 | 294.80 | 294.80 | 294.80 | 294.80 | 293.36 | -1.40% | 20 |
| Sep 24, 2026 | 299.80 | 299.80 | 299.00 | 299.00 | 297.54 | -1.64% | 16 |
| Sep 23, 2026 | 299.70 | 304.00 | 299.70 | 304.00 | 302.52 | 1.64% | 30 |
| Sep 22, 2026 | 307.60 | 307.60 | 299.10 | 299.10 | 297.64 | -2.83% | 23 |
| Sep 21, 2026 | 309.60 | 309.90 | 307.80 | 307.80 | 306.30 | -0.58% | 41 |
| Sep 18, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 308.09 | -1.34% | 25 |
| Sep 17, 2026 | 313.80 | 313.80 | 313.80 | 313.80 | 312.27 | 1.26% | - |
| Sep 16, 2026 | 309.90 | 309.90 | 309.90 | 309.90 | 308.39 | 1.21% | - |
| Sep 15, 2026 | 308.00 | 308.00 | 306.20 | 306.20 | 304.71 | -0.20% | 30 |
| Sep 14, 2026 | 306.80 | 306.80 | 306.80 | 306.80 | 305.30 | 0.23% | - |
| Sep 11, 2026 | 304.80 | 306.10 | 304.80 | 306.10 | 304.61 | 0.72% | 4 |
| Sep 10, 2026 | 302.50 | 303.90 | 302.50 | 303.90 | 302.42 | 0.40% | 21 |
| Sep 9, 2026 | 305.70 | 305.70 | 302.70 | 302.70 | 301.22 | -1.53% | 20 |
| Sep 8, 2026 | 307.40 | 307.40 | 307.40 | 307.40 | 305.90 | -0.23% | - |
| Sep 7, 2026 | 308.10 | 308.10 | 307.90 | 308.10 | 306.60 | -2.47% | 67 |
| Sep 4, 2026 | 315.90 | 315.90 | 315.90 | 315.90 | 314.36 | 1.31% | 1 |
| Sep 3, 2026 | 311.40 | 311.80 | 311.40 | 311.80 | 310.28 | -1.89% | 1 |
| Sep 2, 2026 | 317.80 | 317.80 | 317.80 | 317.80 | 316.25 | -0.41% | - |
| Sep 1, 2026 | 319.10 | 319.10 | 319.10 | 319.10 | 317.54 | -2.36% | - |
| Aug 31, 2026 | 325.80 | 326.80 | 325.80 | 326.80 | 325.21 | 0.52% | 10 |
| Aug 28, 2026 | 325.10 | 325.10 | 325.10 | 325.10 | 323.52 | -0.73% | - |
| Aug 27, 2026 | 327.50 | 327.50 | 327.50 | 327.50 | 325.90 | 0.77% | - |
| Aug 26, 2026 | 321.70 | 325.00 | 321.60 | 325.00 | 323.42 | -1.19% | 16 |
| Aug 25, 2026 | 328.50 | 328.90 | 328.50 | 328.90 | 327.30 | 0.49% | 75 |
| Aug 24, 2026 | 327.30 | 327.30 | 327.30 | 327.30 | 325.70 | -1.48% | - |
| Aug 21, 2026 | 330.00 | 332.20 | 329.90 | 332.20 | 330.58 | -0.95% | 51 |
| Aug 20, 2026 | 335.40 | 335.40 | 335.40 | 335.40 | 333.77 | -0.95% | - |
| Aug 19, 2026 | 338.60 | 338.60 | 338.60 | 338.60 | 336.95 | -0.59% | - |
| Aug 18, 2026 | 336.50 | 340.60 | 335.70 | 340.60 | 338.94 | -0.15% | 16 |
| Aug 17, 2026 | 341.10 | 341.10 | 341.10 | 341.10 | 339.44 | - | 25 |