General Dynamics Corporation (VIE:GEDY)
Austria · Delayed Price · Currency is EUR 292.05
+0.75 (0.26%)
Last updated: Dec 23, 2025, 8:55 AM CET
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 294.50 | 294.75 | 292.05 | 292.05 | 292.05 | 0.26% | - |
| Dec 22, 2025 | 292.70 | 292.70 | 288.80 | 291.30 | 291.30 | 0.52% | 20 |
| Dec 19, 2025 | 289.25 | 289.80 | 288.90 | 289.80 | 289.80 | 0.21% | - |
| Dec 18, 2025 | 286.65 | 289.20 | 286.65 | 289.20 | 289.20 | 0.89% | - |
| Dec 17, 2025 | 286.95 | 287.05 | 286.15 | 286.65 | 286.65 | 0.39% | - |
| Dec 16, 2025 | 293.00 | 293.00 | 285.55 | 285.55 | 285.55 | -1.09% | - |
| Dec 15, 2025 | 288.15 | 288.70 | 287.40 | 288.70 | 288.70 | 0.37% | - |
| Dec 12, 2025 | 291.15 | 291.60 | 287.65 | 287.65 | 287.65 | -1.67% | - |
| Dec 11, 2025 | 292.30 | 292.55 | 291.80 | 292.55 | 292.55 | 0.65% | - |
| Dec 10, 2025 | 287.20 | 290.65 | 286.95 | 290.65 | 290.65 | -0.12% | - |
| Dec 9, 2025 | 288.80 | 291.00 | 288.50 | 291.00 | 291.00 | 0.99% | - |
| Dec 8, 2025 | 289.40 | 290.35 | 288.15 | 288.15 | 288.15 | -0.16% | - |
| Dec 5, 2025 | 293.00 | 293.75 | 288.60 | 288.60 | 288.60 | -1.62% | - |
| Dec 4, 2025 | 289.95 | 293.35 | 288.90 | 293.35 | 293.35 | 1.98% | - |
| Dec 3, 2025 | 288.70 | 288.75 | 287.65 | 287.65 | 287.65 | -0.55% | - |
| Dec 2, 2025 | 286.10 | 289.25 | 286.10 | 289.25 | 289.25 | -0.09% | - |
| Dec 1, 2025 | 292.90 | 293.20 | 289.50 | 289.50 | 289.50 | -1.68% | - |
| Nov 28, 2025 | 294.95 | 295.15 | 294.25 | 294.45 | 294.45 | 0.19% | - |
| Nov 27, 2025 | 293.45 | 293.90 | 293.35 | 293.90 | 293.90 | 0.15% | - |
| Nov 26, 2025 | 295.05 | 295.35 | 293.45 | 293.45 | 293.45 | -0.46% | - |
| Nov 25, 2025 | 293.35 | 294.80 | 291.25 | 294.80 | 294.80 | 0.70% | 9 |
| Nov 24, 2025 | 295.90 | 295.90 | 291.55 | 292.75 | 292.75 | -0.54% | - |
| Nov 21, 2025 | 293.05 | 295.10 | 293.05 | 294.35 | 294.35 | -1.03% | - |
| Nov 20, 2025 | 298.75 | 300.75 | 297.40 | 297.40 | 297.40 | 0.71% | - |
| Nov 19, 2025 | 296.30 | 296.30 | 294.40 | 295.30 | 295.30 | -0.25% | - |
| Nov 18, 2025 | 292.40 | 296.05 | 292.40 | 296.05 | 296.05 | -0.19% | - |
| Nov 17, 2025 | 296.90 | 297.85 | 295.85 | 296.60 | 296.60 | - | - |
| Nov 14, 2025 | 295.65 | 296.60 | 292.40 | 296.60 | 296.60 | -0.10% | - |
| Nov 13, 2025 | 301.50 | 301.50 | 296.90 | 296.90 | 296.90 | -2.40% | - |
| Nov 12, 2025 | 304.35 | 304.75 | 304.05 | 304.20 | 304.20 | 0.91% | - |
| Nov 11, 2025 | 302.15 | 302.95 | 301.45 | 301.45 | 301.45 | 0.68% | - |
| Nov 10, 2025 | 300.25 | 301.65 | 298.50 | 299.40 | 299.40 | 1.22% | 15 |
| Nov 7, 2025 | 295.30 | 295.80 | 294.30 | 295.80 | 295.80 | - | - |
| Nov 6, 2025 | 297.80 | 298.00 | 295.80 | 295.80 | 295.80 | -1.45% | - |
| Nov 5, 2025 | 299.05 | 300.15 | 297.65 | 300.15 | 300.15 | 1.15% | - |
| Nov 4, 2025 | 295.90 | 296.90 | 295.80 | 296.75 | 296.75 | 0.29% | - |
| Nov 3, 2025 | 298.80 | 299.40 | 295.90 | 295.90 | 295.90 | -0.30% | - |
| Oct 31, 2025 | 297.70 | 299.25 | 296.80 | 296.80 | 296.80 | -1.43% | - |
| Oct 30, 2025 | 296.15 | 301.10 | 295.70 | 301.10 | 301.10 | 2.36% | - |
| Oct 29, 2025 | 298.70 | 298.70 | 294.15 | 294.15 | 294.15 | -1.95% | - |
| Oct 28, 2025 | 303.50 | 303.50 | 300.00 | 300.00 | 300.00 | -0.25% | - |
| Oct 27, 2025 | 302.80 | 303.50 | 299.25 | 300.75 | 300.75 | 1.55% | - |
| Oct 24, 2025 | 298.10 | 308.10 | 296.15 | 296.15 | 296.15 | 0.44% | - |
| Oct 23, 2025 | 291.75 | 294.85 | 291.75 | 294.85 | 294.85 | 0.53% | - |
| Oct 22, 2025 | 294.00 | 295.35 | 293.30 | 293.30 | 293.30 | 0.09% | - |
| Oct 21, 2025 | 290.75 | 293.05 | 289.95 | 293.05 | 293.05 | 1.93% | - |
| Oct 20, 2025 | 284.95 | 287.50 | 284.25 | 287.50 | 287.50 | 1.50% | - |
| Oct 17, 2025 | 281.80 | 283.25 | 278.95 | 283.25 | 283.25 | -0.37% | - |
| Oct 16, 2025 | 285.65 | 285.95 | 284.30 | 284.30 | 284.30 | -1.28% | - |
| Oct 15, 2025 | 288.95 | 289.55 | 288.00 | 288.00 | 288.00 | -0.43% | - |