Milan - Delayed Quote EUR

General Motors Company (1GM.MI)

41.22

-0.33

(-0.78%)

As of 1:00:00 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 28, 2025	41.22	41.22	41.22	41.22	41.22	184
Apr 25, 2025	41.08	41.08	41.08	41.08	41.08	-
Apr 24, 2025	40.58	41.13	40.58	41.08	41.08	64
Apr 23, 2025	40.40	40.40	40.40	40.78	40.78	20
Apr 22, 2025	39.15	39.15	39.15	39.15	39.15	-
Apr 17, 2025	39.15	39.15	39.15	39.15	39.15	-
Apr 16, 2025	39.15	39.15	39.15	39.15	39.15	-
Apr 15, 2025	39.47	39.47	39.47	39.15	39.15	20
Apr 14, 2025	38.10	38.10	38.10	38.17	38.17	220
Apr 11, 2025	38.26	38.26	38.26	38.26	38.26	-
Apr 10, 2025	38.26	38.26	38.26	38.26	38.26	-
Apr 9, 2025	37.83	37.83	37.83	38.26	38.26	21
Apr 8, 2025	38.81	38.81	38.81	38.81	38.81	-
Apr 7, 2025	38.04	40.08	38.04	38.81	38.81	69
Apr 4, 2025	40.00	40.00	40.00	39.90	39.90	100
Apr 3, 2025	42.33	42.33	42.33	42.10	42.10	233
Apr 2, 2025	43.33	43.33	43.33	43.33	43.33	-
Apr 1, 2025	43.33	43.33	43.33	43.33	43.33	-
Mar 31, 2025	42.55	43.19	42.55	43.33	43.33	70
Mar 28, 2025	43.35	43.60	42.84	42.92	42.92	135
Mar 27, 2025	44.33	44.44	43.50	44.01	44.01	353
Mar 26, 2025	48.51	48.51	48.51	48.58	48.58	10
Mar 25, 2025	45.71	45.71	45.71	45.71	45.71	-
Mar 24, 2025	45.71	45.71	45.71	45.71	45.71	-
Mar 21, 2025	45.71	45.71	45.71	45.71	45.71	-
Mar 20, 2025	46.31	46.31	46.31	45.71	45.71	10
Mar 19, 2025	44.49	44.49	44.49	44.49	44.49	-
Mar 18, 2025	44.49	44.49	44.49	44.49	44.49	-
Mar 17, 2025	44.49	44.49	44.49	44.49	44.49	-
Mar 14, 2025	43.58	43.58	43.58	44.49	44.49	220
Mar 13, 2025	43.67	43.67	43.67	43.67	43.67	-
Mar 12, 2025	43.67	43.67	43.67	43.67	43.67	-
Mar 11, 2025	43.67	43.67	43.67	43.67	43.67	-
Mar 10, 2025	43.67	43.67	43.67	43.67	43.67	-
Mar 7, 2025	0.10553999 Dividend
Mar 7, 2025	43.67	43.67	43.67	43.67	43.67	-
Mar 6, 2025	43.67	43.67	43.67	43.67	43.55	-
Mar 5, 2025	43.72	43.72	43.72	43.67	43.55	24
Mar 4, 2025	47.22	47.22	47.22	47.22	47.09	-
Mar 3, 2025	47.22	47.22	47.22	47.22	47.09	-
Feb 28, 2025	45.63	45.63	45.63	47.22	47.09	48
Feb 27, 2025	46.85	46.85	46.85	46.85	46.73	-
Feb 26, 2025	46.72	46.72	46.72	46.85	46.73	35
Feb 25, 2025	45.23	45.23	45.23	45.23	45.11	-
Feb 24, 2025	45.23	45.23	45.23	45.23	45.11	-
Feb 21, 2025	45.10	45.10	45.10	45.23	45.11	65
Feb 20, 2025	45.58	45.58	45.58	45.58	45.45	-
Feb 19, 2025	45.58	45.58	45.58	45.58	45.45	-
Feb 18, 2025	46.45	46.45	45.94	45.58	45.45	222
Feb 17, 2025	45.74	45.74	45.74	45.74	45.61	-
Feb 14, 2025	45.94	45.94	45.94	45.74	45.61	22
Feb 13, 2025	45.88	46.52	45.88	45.96	45.83	632
Feb 12, 2025	44.88	44.88	44.88	44.88	44.75	-
Feb 11, 2025	44.84	44.84	44.84	44.88	44.75	100
Feb 10, 2025	46.48	46.48	46.48	46.48	46.35	-
Feb 7, 2025	46.48	46.48	46.48	46.48	46.35	-
Feb 6, 2025	46.17	46.38	46.17	46.48	46.35	71
Feb 5, 2025	46.74	46.74	46.74	46.56	46.43	104
Feb 4, 2025	47.28	47.28	46.05	46.61	46.48	12
Feb 3, 2025	48.35	48.35	48.35	48.35	48.21	-
Jan 31, 2025	48.47	48.47	48.37	48.35	48.21	720
Jan 30, 2025	48.02	48.38	48.02	48.49	48.36	138
Jan 29, 2025	48.19	48.46	48.19	47.74	47.61	61
Jan 28, 2025	53.44	53.44	47.39	48.26	48.13	417
Jan 27, 2025	51.19	52.15	51.19	51.90	51.76	190
Jan 24, 2025	51.57	51.57	51.57	51.57	51.43	-
Jan 23, 2025	51.02	51.02	51.02	51.57	51.43	25
Jan 22, 2025	49.23	49.23	49.23	49.23	49.09	-
Jan 21, 2025	49.23	49.23	49.23	49.23	49.09	-
Jan 20, 2025	49.23	49.23	49.23	49.23	49.09	-
Jan 17, 2025	49.23	49.23	49.23	49.23	49.09	-
Jan 16, 2025	49.23	49.23	49.23	49.23	49.09	-
Jan 15, 2025	49.23	49.23	49.23	49.23	49.09	-
Jan 14, 2025	49.23	49.23	49.23	49.23	49.09	-
Jan 13, 2025	49.23	49.23	49.23	49.23	49.09	-
Jan 10, 2025	49.23	49.23	49.23	49.23	49.09	-
Jan 9, 2025	49.23	49.23	49.23	49.23	49.09	-
Jan 8, 2025	50.59	50.59	50.59	49.23	49.09	14
Jan 7, 2025	51.25	51.25	51.25	51.03	50.89	10
Jan 6, 2025	50.10	50.10	50.10	50.10	49.96	-
Jan 3, 2025	49.71	49.71	49.71	50.10	49.96	20
Jan 2, 2025	51.75	51.75	51.75	51.75	51.61	-
Dec 30, 2024	52.10	52.10	52.10	51.75	51.61	16
Dec 27, 2024	52.17	52.17	52.17	52.02	51.88	20
Dec 23, 2024	49.80	49.80	49.80	49.82	49.68	1
Dec 20, 2024	48.96	48.96	48.96	48.96	48.82	-
Dec 19, 2024	48.96	48.96	48.96	48.96	48.82	-
Dec 18, 2024	48.96	48.96	48.96	48.96	48.82	-
Dec 17, 2024	49.17	49.81	49.17	48.96	48.82	61
Dec 16, 2024	50.31	50.31	50.31	50.31	50.17	-
Dec 13, 2024	49.97	49.97	49.97	50.31	50.17	74
Dec 12, 2024	49.40	49.40	49.40	49.78	49.64	10
Dec 11, 2024	51.32	51.32	51.32	49.37	49.23	1
Dec 10, 2024	50.19	50.72	50.00	50.60	50.46	19
Dec 9, 2024	50.59	50.59	50.59	50.59	50.45	-
Dec 6, 2024	0.10553999 Dividend
Dec 6, 2024	50.55	50.55	50.39	50.59	50.45	7
Dec 5, 2024	51.10	51.10	50.83	50.58	50.32	6
Dec 4, 2024	52.68	52.68	52.68	52.68	52.41	-
Dec 3, 2024	52.68	52.68	52.68	52.68	52.41	-
Dec 2, 2024	53.00	53.00	52.57	52.68	52.41	233
Nov 29, 2024	53.59	53.87	53.11	53.25	52.98	460
Nov 28, 2024	53.33	53.33	53.33	53.33	53.06	-
Nov 27, 2024	53.33	53.33	53.33	53.33	53.06	-
Nov 26, 2024	57.50	58.21	53.60	53.33	53.06	1,147
Nov 25, 2024	57.00	57.57	56.98	57.97	57.67	335
Nov 22, 2024	52.89	52.89	52.89	52.89	52.62	-
Nov 21, 2024	52.00	52.00	51.76	52.89	52.62	90
Nov 20, 2024	52.56	52.56	52.56	52.56	52.29	-
Nov 19, 2024	52.99	52.99	52.69	52.56	52.29	258
Nov 18, 2024	54.51	54.51	54.51	53.74	53.47	7
Nov 15, 2024	53.96	53.96	53.96	54.55	54.27	3
Nov 14, 2024	54.69	54.69	54.69	55.98	55.69	1
Nov 13, 2024	54.16	54.16	54.08	54.90	54.62	105
Nov 12, 2024	54.25	54.25	53.77	54.35	54.07	267
Nov 11, 2024	53.08	53.22	53.08	53.48	53.21	120
Nov 8, 2024	51.64	51.64	51.64	51.69	51.43	10
Nov 7, 2024	51.85	51.85	51.07	51.64	51.38	796
Nov 6, 2024	51.65	52.50	50.06	50.15	49.89	2,539
Nov 5, 2024	47.83	48.83	47.83	48.98	48.73	26
Nov 4, 2024	47.68	47.68	47.68	47.88	47.63	110
Nov 1, 2024	46.60	47.15	46.60	47.22	46.97	281
Oct 31, 2024	46.93	46.93	46.93	47.12	46.88	15
Oct 30, 2024	48.79	48.79	48.79	48.79	48.55	-
Oct 29, 2024	48.79	48.79	48.79	48.79	48.55	-
Oct 28, 2024	48.62	48.63	48.54	48.79	48.55	189
Oct 25, 2024	48.35	48.81	48.35	48.58	48.33	700
Oct 24, 2024	49.04	49.04	49.01	49.36	49.11	45
Oct 23, 2024	49.74	49.87	49.20	49.12	48.86	427
Oct 22, 2024	44.06	50.61	44.06	49.19	48.93	3,398
Oct 21, 2024	44.76	44.76	44.76	44.76	44.53	-
Oct 18, 2024	44.76	44.76	44.76	44.76	44.53	-
Oct 17, 2024	44.76	44.76	44.76	44.76	44.53	-
Oct 16, 2024	44.76	44.76	44.76	44.76	44.53	-
Oct 15, 2024	44.51	44.71	44.51	44.76	44.53	52
Oct 14, 2024	44.01	44.01	44.01	44.01	43.78	-
Oct 11, 2024	43.72	43.72	43.72	44.01	43.78	24
Oct 10, 2024	40.10	40.10	40.10	40.10	39.89	-
Oct 9, 2024	40.10	40.10	40.10	40.10	39.89	-
Oct 8, 2024	40.10	40.10	40.10	40.10	39.89	-
Oct 7, 2024	40.10	40.10	40.10	40.10	39.89	-
Oct 4, 2024	40.10	40.10	40.10	40.10	39.89	-
Oct 3, 2024	40.10	40.10	40.10	40.10	39.89	-
Oct 2, 2024	40.10	40.10	40.10	40.10	39.89	-
Oct 1, 2024	40.10	40.10	40.10	40.10	39.89	-
Sep 30, 2024	40.06	40.69	39.05	40.10	39.89	439
Sep 27, 2024	40.77	40.77	40.77	40.77	40.56	-
Sep 26, 2024	40.77	40.77	40.77	40.77	40.56	-
Sep 25, 2024	41.81	41.81	41.81	40.77	40.56	36
Sep 24, 2024	42.47	42.47	42.47	42.47	42.25	-
Sep 23, 2024	43.00	43.00	43.00	42.47	42.25	150
Sep 20, 2024	43.26	43.26	43.26	43.33	43.11	231
Sep 19, 2024	41.40	41.40	41.40	41.40	41.18	-
Sep 18, 2024	41.40	41.40	41.40	41.40	41.18	-
Sep 17, 2024	41.40	41.40	41.40	41.40	41.18	-
Sep 16, 2024	41.40	41.40	41.40	41.40	41.18	-
Sep 13, 2024	41.40	41.40	41.40	41.40	41.18	-
Sep 12, 2024	40.89	41.08	40.89	41.40	41.18	237
Sep 11, 2024	40.60	40.60	40.60	39.90	39.70	855
Sep 10, 2024	42.65	42.65	42.65	42.65	42.44	-
Sep 9, 2024	42.65	42.65	42.65	42.65	42.44	-
Sep 6, 2024	0.10553999 Dividend
Sep 6, 2024	43.42	43.42	43.42	42.65	42.44	125
Sep 5, 2024	44.32	44.32	44.32	44.32	43.97	-
Sep 4, 2024	44.32	44.32	44.32	44.32	43.97	-
Sep 3, 2024	44.69	45.04	44.69	44.32	43.97	180
Sep 2, 2024	44.53	44.53	44.53	44.53	44.18	-
Aug 30, 2024	46.37	46.37	44.68	44.53	44.18	334
Aug 29, 2024	44.03	44.26	44.03	44.76	44.41	130
Aug 28, 2024	43.82	43.97	43.82	44.03	43.69	19
Aug 27, 2024	43.35	43.35	43.35	44.17	43.83	30
Aug 26, 2024	43.37	43.53	43.37	43.61	43.27	230
Aug 23, 2024	42.03	42.03	42.03	42.03	41.70	-
Aug 22, 2024	41.90	42.19	41.90	42.03	41.70	430
Aug 21, 2024	41.54	41.54	41.54	41.54	41.22	-
Aug 20, 2024	41.02	41.74	41.02	41.54	41.22	302
Aug 19, 2024	40.89	40.89	40.89	41.06	40.74	2
Aug 16, 2024	39.06	39.06	39.06	39.06	38.76	-
Aug 14, 2024	39.06	39.06	39.06	39.06	38.76	-
Aug 13, 2024	39.17	39.17	39.17	39.06	38.76	2
Aug 12, 2024	41.26	41.26	39.26	39.23	38.92	177
Aug 9, 2024	39.42	39.42	39.42	40.08	39.77	250
Aug 8, 2024	37.40	37.58	37.40	38.80	38.50	1,432
Aug 7, 2024	36.84	36.84	36.84	36.84	36.55	-
Aug 6, 2024	36.57	36.71	36.57	36.84	36.55	314
Aug 5, 2024	36.07	36.07	36.05	36.38	36.09	1,185
Aug 2, 2024	41.15	41.15	41.15	41.15	40.83	-
Aug 1, 2024	41.15	41.15	41.15	41.15	40.83	-
Jul 31, 2024	41.15	41.15	41.15	41.15	40.83	100
Jul 30, 2024	40.26	40.26	40.26	40.26	39.95	-
Jul 29, 2024	40.26	40.26	40.26	40.26	39.95	-
Jul 26, 2024	41.09	41.09	41.09	40.26	39.95	170
Jul 25, 2024	42.40	42.40	42.40	41.03	40.71	10
Jul 24, 2024	42.90	42.93	42.00	42.39	42.06	956
Jul 23, 2024	47.63	49.51	42.70	42.78	42.44	2,186
Jul 22, 2024	44.33	44.33	44.33	45.04	44.69	2
Jul 19, 2024	45.79	45.79	45.79	44.47	44.12	15
Jul 18, 2024	45.50	46.15	45.50	46.27	45.91	424
Jul 17, 2024	45.69	45.69	45.69	45.54	45.19	5
Jul 16, 2024	45.66	45.66	45.66	45.66	45.30	-
Jul 15, 2024	45.26	45.26	45.24	45.66	45.30	164
Jul 12, 2024	43.16	43.16	43.16	43.16	42.82	-
Jul 11, 2024	43.16	43.16	43.16	43.16	42.82	-
Jul 10, 2024	43.16	43.16	43.16	43.16	42.82	-
Jul 9, 2024	43.16	43.16	43.16	43.16	42.82	-
Jul 8, 2024	43.16	43.16	43.16	43.16	42.82	-
Jul 5, 2024	43.16	43.16	43.16	43.16	42.82	-
Jul 4, 2024	43.16	43.16	43.16	43.16	42.82	-
Jul 3, 2024	43.21	43.21	43.21	43.16	42.82	190
Jul 2, 2024	43.21	43.21	43.21	43.49	43.15	126
Jul 1, 2024	43.28	43.28	43.28	43.28	42.94	-
Jun 28, 2024	42.92	42.92	42.92	43.28	42.94	20
Jun 27, 2024	44.45	44.45	44.45	44.45	44.10	-
Jun 26, 2024	44.45	44.45	44.45	44.45	44.10	-
Jun 25, 2024	44.45	44.45	44.45	44.45	44.10	-
Jun 24, 2024	44.45	44.45	44.45	44.45	44.10	-
Jun 21, 2024	44.45	44.45	44.45	44.45	44.10	-
Jun 20, 2024	44.09	44.09	44.09	44.45	44.10	95
Jun 19, 2024	45.37	45.37	45.37	45.37	45.02	-
Jun 18, 2024	45.37	45.37	45.37	45.37	45.02	-
Jun 17, 2024	45.37	45.37	45.37	45.37	45.02	-
Jun 14, 2024	45.37	45.37	45.37	45.37	45.02	-
Jun 13, 2024	45.37	45.37	45.37	45.37	45.02	-
Jun 12, 2024	45.36	45.36	44.80	45.37	45.02	64
Jun 11, 2024	44.41	45.55	44.41	45.22	44.87	615
Jun 10, 2024	43.40	43.40	43.40	44.03	43.69	27
Jun 7, 2024	0.10553999 Dividend
Jun 7, 2024	41.56	41.56	41.56	41.56	41.24	-
Jun 6, 2024	41.56	41.56	41.56	41.56	41.12	-
Jun 5, 2024	41.56	41.56	41.56	41.56	41.12	-
Jun 4, 2024	42.01	42.01	42.01	41.56	41.12	10
Jun 3, 2024	42.00	42.00	42.00	41.99	41.55	60
May 31, 2024	39.90	39.90	39.90	39.90	39.47	-
May 30, 2024	39.19	39.28	38.71	39.90	39.47	283
May 29, 2024	39.92	39.92	39.92	39.92	39.49	-
May 28, 2024	40.74	40.76	39.91	39.92	39.49	274
May 27, 2024	40.66	40.66	40.66	40.66	40.23	-
May 24, 2024	40.64	40.64	40.64	40.66	40.23	30
May 23, 2024	41.54	41.54	41.54	41.54	41.10	-
May 22, 2024	41.54	41.54	41.54	41.54	41.10	-
May 21, 2024	41.54	41.54	41.54	41.54	41.10	-
May 20, 2024	41.54	41.54	41.54	41.54	41.10	-
May 17, 2024	41.54	41.54	41.54	41.54	41.10	-
May 16, 2024	41.54	41.54	41.54	41.54	41.10	-
May 15, 2024	41.54	41.54	41.54	41.54	41.10	-
May 14, 2024	41.79	41.79	41.79	41.54	41.10	75
May 13, 2024	43.51	43.51	42.10	42.38	41.93	159
May 10, 2024	42.38	42.38	42.38	42.38	41.92	-
May 9, 2024	41.88	41.88	41.88	42.38	41.92	100
May 8, 2024	42.23	42.23	42.23	42.14	41.69	18
May 7, 2024	42.49	42.49	42.49	42.32	41.87	25
May 6, 2024	41.97	41.97	41.97	41.92	41.47	1
May 3, 2024	41.53	41.53	41.53	41.63	41.19	4
May 2, 2024	41.85	41.94	41.85	42.04	41.59	25
Apr 30, 2024	43.15	43.15	42.72	42.04	41.59	31
Apr 29, 2024	42.35	42.35	42.35	42.35	41.90	-

TOM.HM Toyota Motor Corp

17.00

+4.42%

PAH3d.XC

005385.KS Hyundai Motor Company

147,400.00

+0.14%

BMW.BD Bayerische Motoren Werke Aktiengesellschaft

31,150.00

+3.83%

PAHA.F Porsche Automobil Holding SE

3.7000

+5.71%

005387.KS Hyundai Motor Company

148,300.00

0.00%

PAH3.F Porsche Automobil Holding SE

37.10

+1.31%

TOMA.MU Toyota Motor Corp

169.50

+3.35%

P911.F Dr. Ing. h.c. F. Porsche AG

47.38

+1.54%

HYUNDAI.NS HYUNDAI MOTOR INDIA LTD

1,661.30

-0.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

General Motors Company (1GM.MI)

Related Tickers