UK markets open in 4 hours 23 minutes
NIKKEI 225
37,992.33 +30.53 (+0.08%) HANG SENG
16,377.36 +125.52 (+0.77%) CRUDE OIL
82.79 +0.10 (+0.12%) GOLD FUTURES
2,385.10 -3.30 (-0.14%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,391.37 -1,921.95 (-3.75%)
General Electric Company (GE.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:01PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 16 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 15 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 12 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 12 Apr 2024 | 0.28 Dividend | |||||
| 11 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | - |
| 10 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | - |
| 09 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | - |
| 08 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | - |
| 05 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.72 | - |
| 04 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.74 | - |
| 03 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.74 | - |
| 02 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.68 | - |
| 28 Mar 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.72 | - |
| 27 Mar 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.72 | - |
| 26 Mar 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.72 | - |
| 25 Mar 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.72 | - |
| 22 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.68 | - |
| 21 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.69 | - |
| 20 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.69 | - |
| 19 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.69 | 62 |
| 18 Mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.70 | 3 |
| 15 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.70 | - |
| 14 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.70 | - |
| 13 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.70 | 100 |
| 12 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.70 | - |
| 11 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.70 | - |
| 08 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.70 | - |
| 07 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.71 | - |
| 06 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.72 | 6 |
| 05 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.71 | - |
| 04 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.71 | 77 |
| 01 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.72 | - |
| 29 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | 1 |
| 28 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.72 | 1 |
| 27 Feb 2024 | 134.00 | 136.00 | 134.00 | 136.00 | 135.72 | 90 |
| 26 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.73 | 25 |
| 23 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.73 | 313 |
| 22 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.73 | - |
| 21 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.73 | - |
| 20 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.73 | - |
| 19 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.73 | - |
| 16 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.73 | 1 |
| 15 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.74 | - |
| 14 Feb 2024 | 124.00 | 129.00 | 124.00 | 129.00 | 128.74 | 103 |
| 13 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.75 | - |
| 12 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.75 | - |
| 09 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.75 | 20 |
| 08 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.75 | 209 |
| 07 Feb 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 120.75 | 19 |
| 06 Feb 2024 | 119.00 | 121.00 | 119.00 | 121.00 | 120.75 | 625 |
| 05 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.76 | 41 |
| 02 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.76 | - |
| 01 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.77 | 8 |
| 31 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - |
| 30 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - |
| 29 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.77 | - |
| 26 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - |
| 25 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.77 | - |
| 24 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | - |
| 23 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | 4 |
| 22 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - |
| 19 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.77 | - |
| 18 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.77 | - |
| 17 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.77 | 4 |
| 16 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
| 15 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
| 12 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
| 11 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.78 | - |
| 10 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.78 | 303,324 |
| 09 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.78 | - |
| 08 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.78 | 3 |
| 05 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | 250 |
| 04 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | 25 |
| 03 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.78 | 74,159 |
| 29 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | 38 |
| 28 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 107.78 | - |
| 27 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
| 27 Dec 2023 | 0.08 Dividend | |||||
| 22 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.70 | - |
| 21 Dec 2023 | 106.00 | 110.00 | 106.00 | 110.00 | 109.70 | 36 |
| 20 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
| 19 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
| 18 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
| 15 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
| 14 Dec 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.71 | - |
| 13 Dec 2023 | 107.00 | 107.00 | 106.00 | 106.00 | 105.71 | 36 |
| 12 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
| 11 Dec 2023 | 105.00 | 105.00 | 104.00 | 104.00 | 103.71 | 163 |
| 08 Dec 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.71 | - |
| 07 Dec 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.71 | - |
| 06 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
| 05 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
| 04 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
| 01 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
| 30 Nov 2023 | 103.00 | 105.00 | 103.00 | 104.00 | 103.71 | 100 |
| 29 Nov 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.71 | - |
| 28 Nov 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
| 27 Nov 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
| 24 Nov 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.