General Dynamics Corporation (VIE:GEDY)
Austria · Delayed Price · Currency is EUR 289.60
-0.20 (-0.07%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:GEDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 291.00 | 291.00 | 289.80 | 289.80 | 289.80 | -0.86% | - |
| Jun 1, 2026 | 297.60 | 297.70 | 292.30 | 292.30 | 292.30 | -1.91% | - |
| May 29, 2026 | 299.80 | 300.20 | 298.00 | 298.00 | 298.00 | -0.60% | - |
| May 28, 2026 | 297.00 | 299.80 | 296.00 | 299.80 | 299.80 | 1.59% | - |
| May 27, 2026 | 296.30 | 296.90 | 295.10 | 295.10 | 295.10 | -0.34% | - |
| May 26, 2026 | 293.50 | 296.30 | 293.50 | 296.10 | 296.10 | -0.17% | - |
| May 25, 2026 | 295.70 | 297.80 | 295.70 | 296.60 | 296.60 | 1.02% | - |
| May 22, 2026 | 290.80 | 293.70 | 290.80 | 293.60 | 293.60 | 0.38% | - |
| May 21, 2026 | 292.20 | 292.50 | 291.80 | 292.50 | 292.50 | -0.03% | - |
| May 20, 2026 | 294.20 | 294.70 | 292.60 | 292.60 | 292.60 | -0.03% | - |
| May 19, 2026 | 294.40 | 295.50 | 292.70 | 292.70 | 292.70 | 0.90% | - |
| May 18, 2026 | 286.40 | 290.10 | 286.00 | 290.10 | 290.10 | -0.31% | - |
| May 15, 2026 | 290.60 | 292.10 | 290.60 | 291.00 | 291.00 | -0.38% | - |
| May 14, 2026 | 291.70 | 292.40 | 291.70 | 292.10 | 292.10 | -0.31% | - |
| May 13, 2026 | 295.50 | 295.80 | 293.00 | 293.00 | 293.00 | -0.68% | - |
| May 12, 2026 | 293.10 | 295.00 | 293.10 | 295.00 | 295.00 | 0.75% | - |
| May 11, 2026 | 294.40 | 294.40 | 292.60 | 292.80 | 292.80 | -0.51% | - |
| May 8, 2026 | 296.30 | 296.30 | 294.30 | 294.30 | 294.30 | -0.10% | - |
| May 7, 2026 | 295.90 | 295.90 | 294.60 | 294.60 | 294.60 | -0.77% | - |
| May 6, 2026 | 296.90 | 297.00 | 295.00 | 296.90 | 296.90 | -0.07% | - |
| May 5, 2026 | 297.80 | 300.00 | 297.10 | 297.10 | 297.10 | -1.30% | - |
| May 4, 2026 | 294.80 | 301.00 | 294.30 | 301.00 | 301.00 | 3.51% | - |
| Apr 30, 2026 | 289.90 | 291.10 | 287.70 | 290.80 | 290.80 | -1.26% | - |
| Apr 29, 2026 | 268.30 | 294.50 | 268.30 | 294.50 | 294.50 | 11.68% | 12 |
| Apr 28, 2026 | 265.10 | 268.50 | 263.70 | 263.70 | 263.70 | -1.57% | 1 |
| Apr 27, 2026 | 266.80 | 267.90 | 266.40 | 267.90 | 267.90 | 0.53% | - |
| 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 | -3.44% | - |
| 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 |