UK markets closed

General Motors Company (8GM.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
45.310.00 (0.00%)
At close: 10:30AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202445.3145.3145.3145.3145.31-
13 Jun 202445.3145.3145.3145.3145.313
12 Jun 202445.0845.2044.8145.0845.081,090
11 Jun 202444.1045.5844.0845.5845.586,055
10 Jun 202442.4144.0642.3844.0644.061,709
07 Jun 202442.1042.3841.9442.3842.3846
07 Jun 20240.12 Dividend
06 Jun 202441.4542.1041.4542.1041.9819
05 Jun 202441.3141.5341.3141.5341.4163
04 Jun 202441.7941.7941.4941.6441.52255
03 Jun 202441.2442.0840.8941.7841.661,196
31 May 202439.4640.7239.4640.7240.60774
30 May 202439.1839.9839.1839.9839.874,151
29 May 202439.3739.5639.2139.4039.291,629
28 May 202440.4840.5739.8239.8539.741,621
27 May 202440.2440.5640.2440.5640.455
24 May 202440.8040.8040.7440.7440.62500
23 May 202440.6040.6740.1340.2840.17680
22 May 202441.2841.3540.6940.6940.572,595
21 May 202441.5041.5041.1841.1841.06500
20 May 202442.0342.0341.9741.9741.86223
17 May 202442.3042.5142.1342.1342.00713
16 May 202442.1342.2442.1342.2442.1218
15 May 202441.7442.0441.4941.8341.711,675
14 May 202441.8342.1841.5541.5541.43627
13 May 202442.0442.3841.9942.2442.11752
10 May 202442.2142.4042.0442.0641.95355
09 May 202442.2642.2642.2642.2642.14-
08 May 202442.2342.2342.0142.1542.03537
07 May 202441.9642.2241.9642.2242.0910
06 May 202441.7942.0141.7741.9241.80271
03 May 202441.6642.0641.5441.5641.45635
02 May 202441.7642.1741.7641.9541.83587
30 Apr 202443.1643.1641.7641.7641.6453
29 Apr 202442.9242.9742.8542.8542.73702
26 Apr 202442.5443.0042.5442.7542.63122
25 Apr 202442.0142.3341.7842.3342.211,570
24 Apr 202442.3142.3341.9841.9841.861,078
23 Apr 202440.7642.9239.9442.1942.073,777
22 Apr 202439.8140.5239.8140.1640.05135
19 Apr 202439.6939.9439.6939.8139.7049
18 Apr 202440.0640.0639.8839.9239.8172
17 Apr 202439.7840.3539.7839.9439.832,296
16 Apr 202439.9940.1039.6139.8839.761,272
15 Apr 202440.5041.2240.3840.6040.49295
12 Apr 202441.2041.2440.3740.5340.411,367
11 Apr 202440.7141.0340.5340.5340.42406
10 Apr 202441.0641.2240.6041.1741.05311
09 Apr 202440.8640.9640.6040.9240.802,090
08 Apr 202440.8541.2440.6241.0340.92238
05 Apr 202440.5340.5340.3840.5340.412,138
04 Apr 202441.8142.1941.5641.9241.805,439
03 Apr 202441.6741.6941.0041.6941.571,165
02 Apr 202442.4642.4641.7441.7441.62762
28 Mar 202441.3542.0041.3541.8441.72480
27 Mar 202440.9641.1040.7941.0440.92399
26 Mar 202440.1540.7540.1540.7540.631,463
25 Mar 202439.6340.3739.6340.3740.25312
22 Mar 202440.1340.2839.8739.9039.791,019
21 Mar 202439.3139.7239.2539.6739.56759
20 Mar 202438.1239.0038.1238.9238.80176
19 Mar 202437.8638.2837.8638.2038.0926
18 Mar 202437.5037.5037.3337.3337.22330
15 Mar 202436.1336.9736.0836.9436.83470
14 Mar 202436.8736.8736.4436.4436.331
13 Mar 202436.1536.7435.9036.7436.64232
12 Mar 202436.1736.3435.9736.0335.93115
11 Mar 202435.9336.3435.9336.3436.24326
08 Mar 202436.0136.2136.0136.0435.9430
07 Mar 202436.7636.8336.2136.2136.10293
06 Mar 202437.3737.5436.8537.0136.90234
05 Mar 202437.5237.6637.0837.0836.9757
04 Mar 202437.6738.1937.6637.9937.881,207
01 Mar 202437.9837.9837.4537.6037.50701
29 Feb 202437.3738.0737.3337.8837.77538
29 Feb 20240.12 Dividend
28 Feb 202437.1037.5236.8837.4437.22265
27 Feb 202436.7137.1236.7137.1236.90491
26 Feb 202436.4137.3136.4137.0836.86936
23 Feb 202436.2236.8136.2236.7436.52581
22 Feb 202436.3836.7036.3836.6536.42758
21 Feb 202436.2136.6336.2136.2836.0622
20 Feb 202435.4935.8035.3535.6035.38187
19 Feb 202435.5135.9435.4735.8135.59417
16 Feb 202436.1536.2836.0236.1035.89947
15 Feb 202435.8736.4435.7236.2135.991,478
14 Feb 202435.8636.1035.7635.7635.542,973
13 Feb 202436.1936.2735.5635.5635.351,516
12 Feb 202435.7836.4935.6936.4936.26734
09 Feb 202435.8936.0335.7035.7035.48179
08 Feb 202435.8536.0835.7435.7435.52208
07 Feb 202435.7035.9935.5235.9035.68204
06 Feb 202434.9935.9034.9935.8335.61540
05 Feb 202435.9036.1035.3435.3935.183,339
02 Feb 202435.6335.8135.5335.8035.58843
01 Feb 202436.0136.3435.5335.5335.321,070
31 Jan 202435.1636.4534.9736.4236.201,147
30 Jan 202432.8335.5332.3534.9034.6910,257
29 Jan 202432.4632.6532.4632.6532.451,699
26 Jan 202432.3132.6332.3132.4832.2821
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...