General Dynamics Corporation (VIE:GEDY)
Austria · Delayed Price · Currency is EUR 323.60
+2.00 (0.62%)
Last updated: Jul 17, 2026, 11:00 AM CET
VIE:GEDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 28, 2026 | 297.00 | 299.80 | 296.00 | 299.80 | 298.45 | 1.59% | - |
| May 27, 2026 | 296.30 | 296.90 | 295.10 | 295.10 | 293.77 | -0.34% | - |
| May 26, 2026 | 293.50 | 296.30 | 293.50 | 296.10 | 294.76 | -0.17% | - |
| May 25, 2026 | 295.70 | 297.80 | 295.70 | 296.60 | 295.26 | 1.02% | - |
| May 22, 2026 | 290.80 | 293.70 | 290.80 | 293.60 | 292.27 | 0.38% | - |
| May 21, 2026 | 292.20 | 292.50 | 291.80 | 292.50 | 291.18 | -0.03% | - |
| May 20, 2026 | 294.20 | 294.70 | 292.60 | 292.60 | 291.28 | -0.03% | - |
| May 19, 2026 | 294.40 | 295.50 | 292.70 | 292.70 | 291.38 | 0.90% | - |
| May 18, 2026 | 286.40 | 290.10 | 286.00 | 290.10 | 288.79 | -0.31% | - |
| May 15, 2026 | 290.60 | 292.10 | 290.60 | 291.00 | 289.69 | -0.38% | - |
| May 14, 2026 | 291.70 | 292.40 | 291.70 | 292.10 | 290.78 | -0.31% | - |
| May 13, 2026 | 295.50 | 295.80 | 293.00 | 293.00 | 291.68 | -0.68% | - |
| May 12, 2026 | 293.10 | 295.00 | 293.10 | 295.00 | 293.67 | 0.75% | - |
| May 11, 2026 | 294.40 | 294.40 | 292.60 | 292.80 | 291.48 | -0.51% | - |
| May 8, 2026 | 296.30 | 296.30 | 294.30 | 294.30 | 292.97 | -0.10% | - |
| May 7, 2026 | 295.90 | 295.90 | 294.60 | 294.60 | 293.27 | -0.77% | - |