UK markets closed

General Dynamics Corp (GDX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
267.90+3.15 (+1.19%)
As of 08:04AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024267.90267.90267.90267.90267.905
29 Apr 2024264.75264.75264.75264.75264.75-
26 Apr 2024265.05265.05265.05265.05265.05-
25 Apr 2024261.50261.50261.50261.50261.50-
24 Apr 2024272.80272.80272.80272.80272.80-
23 Apr 2024272.55272.55272.55272.55272.55-
22 Apr 2024269.50269.50269.50269.50269.50-
19 Apr 2024267.65267.65267.65267.65267.65-
18 Apr 2024264.35264.35264.35264.35264.35-
17 Apr 2024267.95267.95267.95267.95267.95-
16 Apr 2024267.00267.00267.00267.00267.00-
15 Apr 2024271.25271.25271.25271.25271.25-
12 Apr 2024267.40267.40267.40267.40267.40-
11 Apr 2024268.60268.60268.60268.60268.60-
11 Apr 20241.42 Dividend
10 Apr 2024265.20265.20265.20265.20263.78-
09 Apr 2024268.95268.95268.95268.95267.51-
08 Apr 2024271.75271.75270.70270.70269.255
05 Apr 2024269.60269.60269.60269.60268.16-
04 Apr 2024268.15268.15268.15268.15266.71-
03 Apr 2024268.40268.40268.40268.40266.96-
02 Apr 2024270.95270.95270.95270.95269.50-
28 Mar 2024259.80262.00259.80262.00260.605
27 Mar 2024256.50256.50256.50256.50255.13-
26 Mar 2024256.60256.60256.60256.60255.23-
25 Mar 2024259.40259.40259.40259.40258.01-
22 Mar 2024258.60258.60258.60258.60257.22-
21 Mar 2024258.10258.10258.10258.10256.72-
20 Mar 2024256.20256.20256.20256.20254.83-
19 Mar 2024256.00256.00256.00256.00254.6310
18 Mar 2024252.40252.40252.40252.40251.05-
15 Mar 2024252.10252.10252.10252.10250.75-
14 Mar 2024251.30251.30251.30251.30249.95-
13 Mar 2024250.80250.80250.80250.80249.46-
12 Mar 2024249.40249.40249.40249.40248.06-
11 Mar 2024247.60247.60247.60247.60246.27-
08 Mar 2024248.50248.50248.50248.50247.17-
07 Mar 2024250.00250.00250.00250.00248.66-
06 Mar 2024251.00251.00251.00251.00249.66-
05 Mar 2024252.20252.20252.20252.20250.85-
04 Mar 2024249.60252.00249.60251.40250.0531
01 Mar 2024252.10252.10252.10252.10250.75-
29 Feb 2024252.20252.20252.20252.20250.85-
28 Feb 2024251.80251.80251.80251.80250.45-
27 Feb 2024250.30250.30250.30250.30248.96-
26 Feb 2024251.60251.60251.60251.60250.25-
23 Feb 2024250.80250.80250.80250.80249.46-
22 Feb 2024250.20250.20250.20250.20248.86-
21 Feb 2024247.80247.80247.80247.80246.47-
20 Feb 2024249.50249.50249.50249.50248.16-
19 Feb 2024249.10249.10249.10249.10247.77-
16 Feb 2024249.90249.90249.90249.90248.56-
15 Feb 2024250.10252.40250.10252.40251.0520
14 Feb 2024248.60248.60248.60248.60247.27-
13 Feb 2024249.50249.50249.50249.50248.16-
12 Feb 2024249.10249.10249.10249.10247.77-
09 Feb 2024248.70250.60248.70250.60249.268
08 Feb 2024248.70248.70248.70248.70247.37-
07 Feb 2024248.00248.00248.00248.00246.67-
06 Feb 2024246.00246.00246.00246.00244.68-
05 Feb 2024245.60245.60245.60245.60244.28-
02 Feb 2024244.60244.60244.60244.60243.29-
01 Feb 2024244.60244.60244.60244.60243.29-
31 Jan 2024247.50247.50247.50247.50246.17-
30 Jan 2024243.70243.70243.70243.70242.40-
29 Jan 2024243.40243.80243.40243.80242.495
26 Jan 2024244.20244.20244.20244.20242.89-
25 Jan 2024239.40239.40239.40239.40238.12-
24 Jan 2024228.80239.00228.80239.00237.7210
23 Jan 2024228.10228.10228.10228.10226.88-
22 Jan 2024227.90227.90227.90227.90226.68-
19 Jan 2024229.80229.80229.80229.80228.57-
18 Jan 2024228.10228.10228.10228.10226.88-
18 Jan 20241.32 Dividend
17 Jan 2024229.60229.60229.60229.60227.06-
16 Jan 2024232.10232.10232.10232.10229.53-
15 Jan 2024226.90226.90226.90226.90224.39-
12 Jan 2024226.90226.90226.90226.90224.39-
11 Jan 2024228.80228.80228.80228.80226.27-
10 Jan 2024229.00229.00229.00229.00226.46-
09 Jan 2024230.90230.90230.90230.90228.34-
08 Jan 2024230.80230.80230.80230.80228.24-
05 Jan 2024233.50233.50233.50233.50230.91-
04 Jan 2024234.00234.00234.00234.00231.41-
03 Jan 2024235.00235.00235.00235.00232.40-
02 Jan 2024234.40234.40234.40234.40231.80-
29 Dec 2023232.40232.40232.30232.30229.73-
28 Dec 2023230.80230.80230.80230.80228.24-
27 Dec 2023231.30231.30231.30231.30228.74-
22 Dec 2023228.40228.40228.40228.40225.87-
21 Dec 2023227.50227.50227.50227.50224.98-
20 Dec 2023230.80231.70230.80231.70229.131
19 Dec 2023230.60230.60230.60230.60228.05-
18 Dec 2023230.80230.80230.80230.80228.24-
15 Dec 2023227.60227.60227.60227.60225.08-
14 Dec 2023234.20234.20234.20234.20231.61-
13 Dec 2023234.00234.00234.00234.00231.41-
12 Dec 2023233.80233.80233.80233.80231.21-
11 Dec 2023233.50233.50233.50233.50230.91-
08 Dec 2023232.00232.00232.00232.00229.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...