General Dynamics Corporation (VIE:GEDY)
Austria · Delayed Price · Currency is EUR 335.00
+4.00 (1.21%)
At close: Aug 6, 2026
VIE:GEDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 314.80 | 317.00 | 308.10 | 308.10 | 306.71 | -2.38% | 4 |
| Jun 17, 2026 | 313.30 | 315.60 | 311.40 | 315.60 | 314.18 | 0.90% | 34 |
| Jun 16, 2026 | 309.90 | 312.80 | 309.80 | 312.80 | 311.39 | 1.16% | - |
| Jun 15, 2026 | 307.80 | 311.40 | 307.80 | 309.20 | 307.80 | -1.06% | - |
| Jun 12, 2026 | 309.30 | 312.50 | 309.00 | 312.50 | 311.09 | 0.90% | - |
| Jun 11, 2026 | 296.90 | 309.70 | 296.90 | 309.70 | 308.30 | 4.14% | - |
| Jun 10, 2026 | 299.40 | 299.60 | 295.90 | 297.40 | 296.06 | 0.17% | - |
| Jun 9, 2026 | 295.40 | 296.90 | 295.40 | 296.90 | 295.56 | 0.13% | - |
| Jun 8, 2026 | 300.50 | 300.50 | 296.50 | 296.50 | 295.16 | -1.07% | - |
| Jun 5, 2026 | 293.60 | 299.70 | 293.60 | 299.70 | 298.35 | 2.18% | - |
| Jun 4, 2026 | 292.00 | 293.30 | 290.80 | 293.30 | 291.98 | 0.14% | - |
| Jun 3, 2026 | 290.50 | 292.90 | 289.40 | 292.90 | 291.58 | 1.07% | - |
| Jun 2, 2026 | 291.00 | 291.00 | 289.80 | 289.80 | 288.49 | -0.86% | - |
| Jun 1, 2026 | 297.60 | 297.70 | 292.30 | 292.30 | 290.98 | -1.91% | - |
| May 29, 2026 | 299.80 | 300.20 | 298.00 | 298.00 | 296.65 | -0.60% | - |