General Dynamics Corporation (VIE:GEDY)
Austria · Delayed Price · Currency is EUR 293.00
-0.35 (-0.12%)
Last updated: Dec 5, 2025, 9:05 AM CET
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | - | -0.12% | - |
| 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% | - |
| Oct 14, 2025 | 291.65 | 291.65 | 288.35 | 289.25 | 289.25 | -0.28% | - |
| Oct 13, 2025 | 289.05 | 290.05 | 287.55 | 290.05 | 290.05 | -1.58% | - |
| Oct 10, 2025 | 294.80 | 295.90 | 294.70 | 294.70 | 294.70 | -0.97% | - |
| Oct 8, 2025 | 295.60 | 297.60 | 295.20 | 297.60 | 296.30 | 0.74% | - |
| Oct 7, 2025 | 296.05 | 296.35 | 295.20 | 295.40 | 294.11 | 0.12% | - |
| Oct 6, 2025 | 294.75 | 296.10 | 293.85 | 295.05 | 293.76 | 0.70% | - |
| Oct 3, 2025 | 291.25 | 293.00 | 291.15 | 293.00 | 291.72 | 0.90% | - |
| Oct 2, 2025 | 290.65 | 290.65 | 289.40 | 290.40 | 289.13 | 0.07% | - |
| Oct 1, 2025 | 289.70 | 290.20 | 287.50 | 290.20 | 288.94 | 0.92% | - |
| Sep 30, 2025 | 283.30 | 287.55 | 282.65 | 287.55 | 286.30 | 0.56% | - |
| Sep 29, 2025 | 283.15 | 286.10 | 283.15 | 285.95 | 284.70 | 1.62% | - |
| Sep 26, 2025 | 275.85 | 281.40 | 275.85 | 281.40 | 280.17 | 1.26% | 20 |