General Dynamics Corporation (VIE:GEDY)
Austria · Delayed Price · Currency is EUR 266.50
-7.80 (-2.84%)
At close: Apr 24, 2026
VIE:GEDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 273.20 | 273.90 | 266.50 | 266.50 | 266.50 | -2.84% | - |
| Apr 23, 2026 | 273.80 | 275.20 | 273.50 | 274.30 | 274.30 | 0.11% | - |
| Apr 22, 2026 | 277.90 | 279.40 | 274.00 | 274.00 | 274.00 | -0.83% | - |
| Apr 21, 2026 | 282.20 | 283.50 | 276.30 | 276.30 | 276.30 | -2.78% | - |
| Apr 20, 2026 | 284.30 | 285.20 | 284.20 | 284.20 | 284.20 | -0.32% | - |
| Apr 17, 2026 | 284.80 | 285.10 | 282.80 | 285.10 | 285.10 | 0.21% | - |
| Apr 16, 2026 | 287.00 | 288.80 | 284.50 | 284.50 | 284.50 | -0.59% | - |
| Apr 15, 2026 | 288.40 | 288.70 | 286.20 | 286.20 | 286.20 | -0.56% | - |
| Apr 14, 2026 | 289.10 | 289.20 | 287.80 | 287.80 | 287.80 | -0.28% | - |
| Apr 13, 2026 | 288.10 | 288.60 | 286.90 | 288.60 | 288.60 | 0.38% | 12 |
| Apr 10, 2026 | 292.80 | 292.80 | 287.50 | 287.50 | 287.50 | -3.88% | - |
| Apr 8, 2026 | 300.10 | 300.10 | 294.30 | 299.10 | 297.74 | -0.76% | - |
| Apr 7, 2026 | 304.50 | 304.50 | 301.40 | 301.40 | 300.03 | -0.59% | - |
| Apr 2, 2026 | 304.50 | 304.50 | 303.05 | 303.20 | 301.82 | 0.10% | - |
| Apr 1, 2026 | 297.30 | 302.90 | 297.30 | 302.90 | 301.52 | 1.64% | - |
| Mar 31, 2026 | 298.40 | 299.35 | 298.00 | 298.00 | 296.65 | -1.60% | - |
| Mar 30, 2026 | 301.85 | 306.30 | 301.85 | 302.85 | 301.47 | -0.20% | - |
| Mar 27, 2026 | 308.70 | 308.70 | 303.45 | 303.45 | 302.07 | -1.35% | - |
| Mar 26, 2026 | 304.00 | 307.60 | 303.95 | 307.60 | 306.20 | 1.75% | - |
| Mar 25, 2026 | 299.85 | 302.60 | 299.40 | 302.30 | 300.93 | 1.29% | - |
| Mar 24, 2026 | 299.80 | 299.80 | 298.45 | 298.45 | 297.09 | -1.14% | - |
| Mar 23, 2026 | 301.40 | 301.90 | 299.95 | 301.90 | 300.53 | 0.45% | 1 |
| Mar 20, 2026 | 302.35 | 302.35 | 300.55 | 300.55 | 299.18 | -0.41% | - |
| Mar 19, 2026 | 308.20 | 308.20 | 301.25 | 301.80 | 300.43 | -2.28% | 12 |
| Mar 18, 2026 | 309.50 | 310.25 | 308.40 | 308.85 | 307.45 | 0.59% | - |
| Mar 17, 2026 | 307.85 | 308.70 | 306.45 | 307.05 | 305.65 | 0.03% | - |
| Mar 16, 2026 | 309.00 | 309.00 | 306.95 | 306.95 | 305.56 | -0.89% | - |
| Mar 13, 2026 | 309.50 | 310.65 | 307.65 | 309.70 | 308.29 | 0.54% | - |
| Mar 12, 2026 | 305.65 | 308.05 | 304.80 | 308.05 | 306.65 | 0.69% | - |
| Mar 11, 2026 | 306.05 | 306.05 | 304.50 | 305.95 | 304.56 | -0.28% | - |
| Mar 10, 2026 | 312.35 | 312.65 | 306.30 | 306.80 | 305.41 | -0.89% | - |
| Mar 9, 2026 | 317.05 | 317.05 | 309.55 | 309.55 | 308.14 | -0.31% | - |
| Mar 6, 2026 | 310.45 | 312.40 | 310.45 | 310.50 | 309.09 | 1.17% | - |
| Mar 5, 2026 | 313.35 | 314.95 | 306.90 | 306.90 | 305.51 | -1.78% | 1 |
| Mar 4, 2026 | 312.75 | 314.35 | 312.45 | 312.45 | 311.03 | -0.37% | - |
| Mar 3, 2026 | 313.65 | 313.95 | 313.50 | 313.60 | 312.17 | 1.34% | - |
| Mar 2, 2026 | 317.50 | 317.50 | 309.40 | 309.45 | 308.04 | 4.00% | - |
| Feb 27, 2026 | 295.80 | 297.55 | 294.55 | 297.55 | 296.20 | 0.71% | 11 |
| Feb 26, 2026 | 290.45 | 295.45 | 290.45 | 295.45 | 294.11 | 1.67% | - |
| Feb 25, 2026 | 297.80 | 298.90 | 290.60 | 290.60 | 289.28 | -2.58% | 17 |
| Feb 24, 2026 | 296.40 | 298.30 | 296.40 | 298.30 | 296.94 | 0.45% | 12 |
| Feb 23, 2026 | 296.90 | 298.50 | 296.90 | 296.95 | 295.60 | -0.27% | - |
| Feb 20, 2026 | 301.80 | 302.50 | 297.75 | 297.75 | 296.40 | -1.24% | - |
| Feb 19, 2026 | 296.95 | 301.50 | 296.80 | 301.50 | 300.13 | 3.18% | - |
| Feb 18, 2026 | 289.75 | 292.50 | 289.75 | 292.20 | 290.87 | 0.88% | - |
| Feb 17, 2026 | 293.45 | 294.40 | 289.65 | 289.65 | 288.33 | -1.18% | - |
| Feb 16, 2026 | 293.40 | 295.10 | 293.05 | 293.10 | 291.77 | 0.24% | 1 |
| Feb 13, 2026 | 287.65 | 292.40 | 287.65 | 292.40 | 291.07 | 0.41% | - |
| Feb 12, 2026 | 292.50 | 295.00 | 291.20 | 291.20 | 289.88 | -2.41% | - |
| Feb 11, 2026 | 301.50 | 304.10 | 298.40 | 298.40 | 297.04 | -0.60% | - |