How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

General Motors Company (8GM.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

45.31

0.00

(0.00%)

At close: 10:30AM CEST

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	45.31	45.31	45.31	45.31	45.31	-
13 Jun 2024	45.31	45.31	45.31	45.31	45.31	3
12 Jun 2024	45.08	45.20	44.81	45.08	45.08	1,090
11 Jun 2024	44.10	45.58	44.08	45.58	45.58	6,055
10 Jun 2024	42.41	44.06	42.38	44.06	44.06	1,709
07 Jun 2024	42.10	42.38	41.94	42.38	42.38	46
07 Jun 2024	0.12 Dividend
06 Jun 2024	41.45	42.10	41.45	42.10	41.98	19
05 Jun 2024	41.31	41.53	41.31	41.53	41.41	63
04 Jun 2024	41.79	41.79	41.49	41.64	41.52	255
03 Jun 2024	41.24	42.08	40.89	41.78	41.66	1,196
31 May 2024	39.46	40.72	39.46	40.72	40.60	774
30 May 2024	39.18	39.98	39.18	39.98	39.87	4,151
29 May 2024	39.37	39.56	39.21	39.40	39.29	1,629
28 May 2024	40.48	40.57	39.82	39.85	39.74	1,621
27 May 2024	40.24	40.56	40.24	40.56	40.45	5
24 May 2024	40.80	40.80	40.74	40.74	40.62	500
23 May 2024	40.60	40.67	40.13	40.28	40.17	680
22 May 2024	41.28	41.35	40.69	40.69	40.57	2,595
21 May 2024	41.50	41.50	41.18	41.18	41.06	500
20 May 2024	42.03	42.03	41.97	41.97	41.86	223
17 May 2024	42.30	42.51	42.13	42.13	42.00	713
16 May 2024	42.13	42.24	42.13	42.24	42.12	18
15 May 2024	41.74	42.04	41.49	41.83	41.71	1,675
14 May 2024	41.83	42.18	41.55	41.55	41.43	627
13 May 2024	42.04	42.38	41.99	42.24	42.11	752
10 May 2024	42.21	42.40	42.04	42.06	41.95	355
09 May 2024	42.26	42.26	42.26	42.26	42.14	-
08 May 2024	42.23	42.23	42.01	42.15	42.03	537
07 May 2024	41.96	42.22	41.96	42.22	42.09	10
06 May 2024	41.79	42.01	41.77	41.92	41.80	271
03 May 2024	41.66	42.06	41.54	41.56	41.45	635
02 May 2024	41.76	42.17	41.76	41.95	41.83	587
30 Apr 2024	43.16	43.16	41.76	41.76	41.64	53
29 Apr 2024	42.92	42.97	42.85	42.85	42.73	702
26 Apr 2024	42.54	43.00	42.54	42.75	42.63	122
25 Apr 2024	42.01	42.33	41.78	42.33	42.21	1,570
24 Apr 2024	42.31	42.33	41.98	41.98	41.86	1,078
23 Apr 2024	40.76	42.92	39.94	42.19	42.07	3,777
22 Apr 2024	39.81	40.52	39.81	40.16	40.05	135
19 Apr 2024	39.69	39.94	39.69	39.81	39.70	49
18 Apr 2024	40.06	40.06	39.88	39.92	39.81	72
17 Apr 2024	39.78	40.35	39.78	39.94	39.83	2,296
16 Apr 2024	39.99	40.10	39.61	39.88	39.76	1,272
15 Apr 2024	40.50	41.22	40.38	40.60	40.49	295
12 Apr 2024	41.20	41.24	40.37	40.53	40.41	1,367
11 Apr 2024	40.71	41.03	40.53	40.53	40.42	406
10 Apr 2024	41.06	41.22	40.60	41.17	41.05	311
09 Apr 2024	40.86	40.96	40.60	40.92	40.80	2,090
08 Apr 2024	40.85	41.24	40.62	41.03	40.92	238
05 Apr 2024	40.53	40.53	40.38	40.53	40.41	2,138
04 Apr 2024	41.81	42.19	41.56	41.92	41.80	5,439
03 Apr 2024	41.67	41.69	41.00	41.69	41.57	1,165
02 Apr 2024	42.46	42.46	41.74	41.74	41.62	762
28 Mar 2024	41.35	42.00	41.35	41.84	41.72	480
27 Mar 2024	40.96	41.10	40.79	41.04	40.92	399
26 Mar 2024	40.15	40.75	40.15	40.75	40.63	1,463
25 Mar 2024	39.63	40.37	39.63	40.37	40.25	312
22 Mar 2024	40.13	40.28	39.87	39.90	39.79	1,019
21 Mar 2024	39.31	39.72	39.25	39.67	39.56	759
20 Mar 2024	38.12	39.00	38.12	38.92	38.80	176
19 Mar 2024	37.86	38.28	37.86	38.20	38.09	26
18 Mar 2024	37.50	37.50	37.33	37.33	37.22	330
15 Mar 2024	36.13	36.97	36.08	36.94	36.83	470
14 Mar 2024	36.87	36.87	36.44	36.44	36.33	1
13 Mar 2024	36.15	36.74	35.90	36.74	36.64	232
12 Mar 2024	36.17	36.34	35.97	36.03	35.93	115
11 Mar 2024	35.93	36.34	35.93	36.34	36.24	326
08 Mar 2024	36.01	36.21	36.01	36.04	35.94	30
07 Mar 2024	36.76	36.83	36.21	36.21	36.10	293
06 Mar 2024	37.37	37.54	36.85	37.01	36.90	234
05 Mar 2024	37.52	37.66	37.08	37.08	36.97	57
04 Mar 2024	37.67	38.19	37.66	37.99	37.88	1,207
01 Mar 2024	37.98	37.98	37.45	37.60	37.50	701
29 Feb 2024	37.37	38.07	37.33	37.88	37.77	538
29 Feb 2024	0.12 Dividend
28 Feb 2024	37.10	37.52	36.88	37.44	37.22	265
27 Feb 2024	36.71	37.12	36.71	37.12	36.90	491
26 Feb 2024	36.41	37.31	36.41	37.08	36.86	936
23 Feb 2024	36.22	36.81	36.22	36.74	36.52	581
22 Feb 2024	36.38	36.70	36.38	36.65	36.42	758
21 Feb 2024	36.21	36.63	36.21	36.28	36.06	22
20 Feb 2024	35.49	35.80	35.35	35.60	35.38	187
19 Feb 2024	35.51	35.94	35.47	35.81	35.59	417
16 Feb 2024	36.15	36.28	36.02	36.10	35.89	947
15 Feb 2024	35.87	36.44	35.72	36.21	35.99	1,478
14 Feb 2024	35.86	36.10	35.76	35.76	35.54	2,973
13 Feb 2024	36.19	36.27	35.56	35.56	35.35	1,516
12 Feb 2024	35.78	36.49	35.69	36.49	36.26	734
09 Feb 2024	35.89	36.03	35.70	35.70	35.48	179
08 Feb 2024	35.85	36.08	35.74	35.74	35.52	208
07 Feb 2024	35.70	35.99	35.52	35.90	35.68	204
06 Feb 2024	34.99	35.90	34.99	35.83	35.61	540
05 Feb 2024	35.90	36.10	35.34	35.39	35.18	3,339
02 Feb 2024	35.63	35.81	35.53	35.80	35.58	843
01 Feb 2024	36.01	36.34	35.53	35.53	35.32	1,070
31 Jan 2024	35.16	36.45	34.97	36.42	36.20	1,147
30 Jan 2024	32.83	35.53	32.35	34.90	34.69	10,257
29 Jan 2024	32.46	32.65	32.46	32.65	32.45	1,699
26 Jan 2024	32.31	32.63	32.31	32.48	32.28	21
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0075(-0.59%)

Bitcoin GBP52,225.05+685.94(+1.33%)

How I founded Britain's most respected removals firm

General Motors Company (8GM.DE)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0075(-0.59%)

Bitcoin GBP
52,225.05
+685.94(+1.33%)