General Dynamics Corporation (VIE:GEDY)
Austria · Delayed Price · Currency is EUR 327.00
+0.40 (0.12%)
At close: Aug 27, 2026
VIE:GEDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 326.60 | 328.10 | 326.20 | 326.20 | 326.20 | -0.24% | - |
| Aug 27, 2026 | 328.10 | 328.20 | 326.50 | 327.00 | 327.00 | 0.12% | - |
| Aug 26, 2026 | 322.60 | 326.60 | 322.50 | 326.60 | 326.60 | 1.24% | - |
| Aug 25, 2026 | 329.60 | 330.00 | 322.60 | 322.60 | 322.60 | -1.80% | - |
| Aug 24, 2026 | 327.60 | 330.70 | 327.60 | 328.50 | 328.50 | 0.09% | - |
| Aug 21, 2026 | 330.20 | 332.50 | 328.20 | 328.20 | 328.20 | -2.41% | - |
| Aug 20, 2026 | 335.70 | 336.30 | 334.90 | 336.30 | 336.30 | -0.50% | - |
| Aug 19, 2026 | 339.40 | 340.90 | 335.70 | 338.00 | 338.00 | -0.85% | - |
| Aug 18, 2026 | 337.90 | 340.90 | 337.20 | 340.90 | 340.90 | 0.86% | - |
| Aug 17, 2026 | 341.90 | 341.90 | 338.00 | 338.00 | 338.00 | -1.02% | - |
| Aug 14, 2026 | 340.50 | 341.60 | 339.90 | 341.50 | 341.50 | 0.71% | - |
| Aug 13, 2026 | 342.50 | 343.30 | 339.10 | 339.10 | 339.10 | -0.06% | - |
| Aug 12, 2026 | 339.70 | 339.80 | 337.80 | 339.30 | 339.30 | -0.41% | - |
| Aug 11, 2026 | 343.30 | 343.30 | 340.70 | 340.70 | 340.70 | -0.82% | - |
| Aug 10, 2026 | 339.00 | 343.50 | 338.80 | 343.50 | 343.50 | 2.78% | - |
| Aug 7, 2026 | 335.70 | 336.20 | 333.40 | 334.20 | 334.20 | -0.24% | - |
| Aug 6, 2026 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | 1.21% | - |
| Aug 5, 2026 | 335.40 | 336.10 | 331.00 | 331.00 | 331.00 | -0.60% | - |
| Aug 4, 2026 | 332.70 | 333.20 | 331.10 | 333.00 | 333.00 | 0.48% | 9 |
| Aug 3, 2026 | 334.90 | 334.90 | 331.40 | 331.40 | 331.40 | 0.24% | - |
| Jul 31, 2026 | 333.90 | 333.90 | 330.60 | 330.60 | 330.60 | 1.44% | - |
| Jul 30, 2026 | 336.00 | 336.20 | 325.90 | 325.90 | 325.90 | -4.62% | - |
| Jul 29, 2026 | 348.40 | 348.90 | 341.70 | 341.70 | 341.70 | -0.32% | - |
| Jul 28, 2026 | 340.70 | 349.20 | 340.70 | 342.80 | 342.80 | 0.06% | - |
| Jul 27, 2026 | 340.40 | 342.60 | 339.50 | 342.60 | 342.60 | 1.21% | - |
| Jul 24, 2026 | 335.60 | 338.50 | 335.60 | 338.50 | 338.50 | 3.49% | - |
| Jul 23, 2026 | 326.10 | 327.10 | 326.10 | 327.10 | 327.10 | 0.25% | 33 |
| Jul 22, 2026 | 322.20 | 326.30 | 322.20 | 326.30 | 326.30 | 0.28% | - |
| Jul 21, 2026 | 324.30 | 325.40 | 322.20 | 325.40 | 325.40 | -0.34% | - |
| Jul 20, 2026 | 322.10 | 326.50 | 322.10 | 326.50 | 326.50 | 0.25% | - |
| Jul 17, 2026 | 321.30 | 325.70 | 321.30 | 325.70 | 325.70 | 1.27% | - |
| Jul 16, 2026 | 319.30 | 321.60 | 319.30 | 321.60 | 321.60 | -0.37% | - |
| Jul 15, 2026 | 323.00 | 325.10 | 322.80 | 322.80 | 322.80 | -1.50% | - |
| Jul 14, 2026 | 326.90 | 327.70 | 324.70 | 327.70 | 327.70 | 0.34% | - |
| Jul 13, 2026 | 329.60 | 329.60 | 326.60 | 326.60 | 326.60 | 0.12% | - |
| Jul 10, 2026 | 327.10 | 327.50 | 326.20 | 326.20 | 326.20 | 0.22% | - |
| Jul 9, 2026 | 326.00 | 327.80 | 325.50 | 325.50 | 325.50 | -0.34% | 52 |
| Jul 8, 2026 | 327.80 | 327.90 | 320.40 | 326.60 | 326.60 | -0.82% | 26 |
| Jul 7, 2026 | 329.30 | 333.40 | 329.30 | 329.30 | 329.30 | 0.46% | 56 |
| Jul 6, 2026 | 325.70 | 327.80 | 324.70 | 327.80 | 327.80 | 1.20% | 26 |
| Jul 3, 2026 | 326.50 | 326.50 | 323.10 | 323.90 | 323.90 | 0.22% | - |
| Jul 2, 2026 | 313.20 | 323.20 | 313.20 | 323.20 | 323.20 | 4.97% | - |
| Jun 30, 2026 | 305.50 | 309.30 | 305.50 | 309.30 | 307.90 | 1.01% | - |
| Jun 29, 2026 | 304.40 | 306.20 | 303.90 | 306.20 | 304.82 | -0.07% | - |
| Jun 26, 2026 | 305.10 | 306.40 | 302.10 | 306.40 | 305.02 | 0.43% | - |
| Jun 25, 2026 | 303.30 | 305.10 | 301.70 | 305.10 | 303.72 | -0.16% | 2 |
| Jun 24, 2026 | 307.90 | 309.80 | 305.60 | 305.60 | 304.22 | -0.13% | - |
| Jun 23, 2026 | 299.10 | 306.00 | 299.10 | 306.00 | 304.62 | 1.46% | - |
| Jun 22, 2026 | 303.00 | 304.80 | 301.60 | 301.60 | 300.24 | -0.79% | - |
| Jun 19, 2026 | 305.60 | 305.60 | 302.90 | 304.00 | 302.63 | -1.33% | 4 |