General Dynamics Corporation (VIE:GEDY)
Austria · Delayed Price · Currency is EUR 290.80
-4.30 (-1.46%)
At close: Oct 7, 2026
VIE:GEDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 294.80 | 295.90 | 290.80 | 290.80 | 290.80 | -0.97% | - |
| Oct 6, 2026 | 296.50 | 296.50 | 293.70 | 295.10 | 293.66 | 0.07% | - |
| Oct 5, 2026 | 294.90 | 294.90 | 293.80 | 294.90 | 293.46 | 0.89% | - |
| Oct 2, 2026 | 295.50 | 296.00 | 292.30 | 292.30 | 290.87 | -1.48% | - |
| Oct 1, 2026 | 293.60 | 296.70 | 293.60 | 296.70 | 295.25 | 0.95% | - |
| Sep 30, 2026 | 293.40 | 293.90 | 291.80 | 293.90 | 292.46 | 0.62% | - |
| Sep 29, 2026 | 294.00 | 294.50 | 292.10 | 292.10 | 290.67 | -0.98% | - |
| Sep 28, 2026 | 296.10 | 296.10 | 294.60 | 295.00 | 293.56 | -0.54% | - |
| Sep 25, 2026 | 295.90 | 296.60 | 294.70 | 296.60 | 295.15 | -1.23% | - |
| Sep 24, 2026 | 301.40 | 302.80 | 300.30 | 300.30 | 298.83 | -0.96% | - |
| Sep 23, 2026 | 300.80 | 303.20 | 300.70 | 303.20 | 301.72 | 0.46% | - |
| Sep 22, 2026 | 308.60 | 309.10 | 301.80 | 301.80 | 300.33 | -2.42% | - |
| Sep 21, 2026 | 308.50 | 309.30 | 307.10 | 309.30 | 307.79 | 1.31% | - |
| Sep 18, 2026 | 310.40 | 310.80 | 305.30 | 305.30 | 303.81 | -1.10% | - |
| Sep 17, 2026 | 314.90 | 315.00 | 308.70 | 308.70 | 307.19 | -1.50% | - |
| Sep 16, 2026 | 311.00 | 313.40 | 309.50 | 313.40 | 311.87 | 1.36% | - |
| Sep 15, 2026 | 309.90 | 309.90 | 309.20 | 309.20 | 307.69 | -0.03% | - |
| Sep 14, 2026 | 309.20 | 309.40 | 308.20 | 309.30 | 307.79 | 1.48% | - |
| Sep 11, 2026 | 305.80 | 307.10 | 304.80 | 304.80 | 303.31 | 0.16% | 15 |
| Sep 10, 2026 | 303.70 | 305.20 | 303.40 | 304.30 | 302.81 | 0.10% | - |
| Sep 9, 2026 | 306.40 | 306.50 | 304.00 | 304.00 | 302.52 | -0.82% | - |
| Sep 8, 2026 | 309.60 | 309.60 | 306.50 | 306.50 | 305.00 | -1.16% | - |
| Sep 7, 2026 | 309.80 | 310.10 | 309.30 | 310.10 | 308.59 | 0.19% | - |
| Sep 4, 2026 | 314.50 | 314.80 | 309.50 | 309.50 | 307.99 | -0.90% | - |
| Sep 3, 2026 | 310.80 | 315.20 | 310.80 | 312.30 | 310.78 | -0.38% | - |
| Sep 2, 2026 | 318.40 | 319.20 | 313.50 | 313.50 | 311.97 | -1.45% | - |
| Sep 1, 2026 | 318.40 | 321.00 | 317.30 | 318.10 | 316.55 | -0.41% | - |
| Aug 31, 2026 | 327.60 | 327.60 | 319.40 | 319.40 | 317.84 | -2.08% | - |
| Aug 28, 2026 | 326.60 | 328.10 | 326.20 | 326.20 | 324.61 | -0.24% | - |
| Aug 27, 2026 | 328.10 | 328.20 | 326.50 | 327.00 | 325.40 | 0.12% | - |
| Aug 26, 2026 | 322.60 | 326.60 | 322.50 | 326.60 | 325.01 | 1.24% | - |
| Aug 25, 2026 | 329.60 | 330.00 | 322.60 | 322.60 | 321.02 | -1.80% | - |
| Aug 24, 2026 | 327.60 | 330.70 | 327.60 | 328.50 | 326.90 | 0.09% | - |
| Aug 21, 2026 | 330.20 | 332.50 | 328.20 | 328.20 | 326.60 | -2.41% | - |
| Aug 20, 2026 | 335.70 | 336.30 | 334.90 | 336.30 | 334.66 | -0.50% | - |
| Aug 19, 2026 | 339.40 | 340.90 | 335.70 | 338.00 | 336.35 | -0.85% | - |
| Aug 18, 2026 | 337.90 | 340.90 | 337.20 | 340.90 | 339.24 | 0.86% | - |
| Aug 17, 2026 | 341.90 | 341.90 | 338.00 | 338.00 | 336.35 | -1.02% | - |
| Aug 14, 2026 | 340.50 | 341.60 | 339.90 | 341.50 | 339.83 | 0.71% | - |
| Aug 13, 2026 | 342.50 | 343.30 | 339.10 | 339.10 | 337.44 | -0.06% | - |
| Aug 12, 2026 | 339.70 | 339.80 | 337.80 | 339.30 | 337.64 | -0.41% | - |
| Aug 11, 2026 | 343.30 | 343.30 | 340.70 | 340.70 | 339.04 | -0.82% | - |
| Aug 10, 2026 | 339.00 | 343.50 | 338.80 | 343.50 | 341.82 | 2.78% | - |
| Aug 7, 2026 | 335.70 | 336.20 | 333.40 | 334.20 | 332.57 | -0.24% | - |
| Aug 6, 2026 | 333.00 | 335.00 | 333.00 | 335.00 | 333.36 | 1.21% | - |
| Aug 5, 2026 | 335.40 | 336.10 | 331.00 | 331.00 | 329.38 | -0.60% | - |
| Aug 4, 2026 | 332.70 | 333.20 | 331.10 | 333.00 | 331.37 | 0.48% | 9 |
| Aug 3, 2026 | 334.90 | 334.90 | 331.40 | 331.40 | 329.78 | 0.24% | - |
| Jul 31, 2026 | 333.90 | 333.90 | 330.60 | 330.60 | 328.99 | 1.44% | - |
| Jul 30, 2026 | 336.00 | 336.20 | 325.90 | 325.90 | 324.31 | -4.62% | - |