Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

General Motors Co (8GM.DU)

Compare
40.09
-1.69
(-4.03%)
At close: April 4 at 7:30:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202541.1941.1939.7540.0940.0930
Apr 3, 202542.4742.5241.7841.7841.78-
Apr 2, 202543.7444.1943.4644.1944.19-
Apr 1, 202543.2843.7143.2643.7143.71-
Mar 31, 202542.6243.1542.5343.1543.15-
Mar 28, 202543.4743.5042.7242.8342.83-
Mar 27, 202544.4344.4343.8443.9943.99-
Mar 26, 202548.7048.9147.5347.5347.53-
Mar 25, 202547.4448.3947.3548.2948.29-
Mar 24, 202546.1047.7246.1047.2847.28-
Mar 21, 202545.5845.7245.3245.6645.66-
Mar 20, 202545.8046.0145.4645.5845.58-
Mar 19, 202544.3845.3544.3845.3545.35-
Mar 18, 202544.6744.8744.1844.1844.18-
Mar 17, 202544.0844.9044.0744.9044.90-
Mar 14, 202543.7044.7043.5444.5844.58-
Mar 13, 202543.8344.3643.6343.6343.63-
Mar 12, 202544.3044.3043.5844.0144.01-
Mar 11, 202543.9244.0142.6543.7443.74-
Mar 10, 202543.4643.7442.9443.3343.33-
Mar 7, 2025 0.11 Dividend
Mar 7, 202543.7143.7143.3143.3143.31-
Mar 6, 202544.7644.7643.8543.8543.731,134
Mar 5, 202543.4644.0643.4644.0043.88-
Mar 4, 202544.9644.9643.1943.4243.30-
Mar 3, 202547.1247.4646.5146.5146.39-
Feb 28, 202545.7247.3345.7246.4046.27-
Feb 27, 202546.3846.6446.3846.5646.44-
Feb 26, 202544.4346.9044.4345.8845.75-
Feb 25, 202544.1944.1943.6644.1944.06-
Feb 24, 202544.1344.6044.1344.6044.48-
Feb 21, 202545.3645.6344.1944.1944.07-
Feb 20, 202545.4945.5044.7944.7944.67-
Feb 19, 202546.0646.0645.3445.3445.22-
Feb 18, 202546.1646.1645.8145.8145.68-
Feb 17, 202545.9746.1045.9746.1045.97-
Feb 14, 202545.7945.7945.6045.7445.61-
Feb 13, 202545.7046.5445.6145.8145.69-
Feb 12, 202544.9645.7844.7945.7845.65-
Feb 11, 202544.8544.9444.7944.8344.70-
Feb 10, 202545.9545.9545.2145.2145.09-
Feb 7, 202545.9446.0145.8246.0145.88-
Feb 6, 202545.8746.2245.7946.0745.94-
Feb 5, 202546.4846.4846.1946.3346.2040
Feb 4, 202547.2547.2546.4246.6846.55-
Feb 3, 202545.4547.3145.0346.5146.39-
Jan 31, 202547.7448.5647.7047.8947.76-
Jan 30, 202547.8748.4147.8748.4148.28-
Jan 29, 202548.0348.0547.8347.9047.77-
Jan 28, 202552.7653.0747.3948.0347.9051
Jan 27, 202551.0551.9850.4151.5751.43-
Jan 24, 202551.6051.9051.2251.2251.082
Jan 23, 202550.5151.9650.5151.9651.82-
Jan 22, 202551.8151.8150.6250.7350.59-
Jan 21, 202549.3551.6949.0251.6951.55-
Jan 20, 202549.4750.1749.0850.1750.03-
Jan 17, 202550.0450.2449.3949.3949.25-
Jan 16, 202550.1650.1649.7749.8349.69-
Jan 15, 202549.4950.7849.4750.4250.28-
Jan 14, 202548.7849.6248.7849.6249.48-
Jan 13, 202548.5848.7848.3348.7848.64-
Jan 10, 202549.3549.3549.1549.1549.02-
Jan 9, 202549.2649.3549.2649.3149.18-
Jan 8, 202550.4450.4949.0549.1048.96-
Jan 7, 202551.4151.4150.6150.6150.47-
Jan 6, 202550.0951.6550.0951.6451.50-
Jan 3, 202549.8750.0949.5050.0949.95-
Jan 2, 202551.3451.6349.8049.8049.66-
Dec 30, 202451.6751.7151.5651.5651.42-
Dec 27, 202451.8451.9051.6951.9051.76-
Dec 23, 202449.6950.0749.6250.0749.93-
Dec 20, 202448.3549.5747.7749.5749.43-
Dec 19, 202448.0848.7548.0848.7548.62-
Dec 18, 202448.6049.2648.6049.2649.12-
Dec 17, 202449.4949.4948.9248.9448.81-
Dec 16, 202449.6149.8848.9448.9448.80-
Dec 13, 202449.8450.1749.8450.1750.03-
Dec 12, 202449.3149.7349.3149.5749.43-
Dec 11, 202451.0551.1249.2249.4749.34-
Dec 10, 202449.8150.6849.8150.0449.90-
Dec 9, 202450.4250.9450.2450.2450.10-
Dec 6, 2024 0.11 Dividend
Dec 6, 202450.1950.6150.1350.3050.16-
Dec 5, 202450.4650.5450.4050.4850.22100
Dec 4, 202451.0051.0150.1850.1849.92-
Dec 3, 202452.2652.2651.2851.2851.02-
Dec 2, 202452.5452.7252.5452.7252.45-
Nov 29, 202452.8153.2452.4852.4852.21-
Nov 28, 202453.1253.1252.9552.9552.68-
Nov 27, 202452.3452.6951.9152.5252.2530
Nov 26, 202456.6056.9652.7152.7152.44-
Nov 25, 202456.0857.9656.0857.9657.66-
Nov 22, 202453.0556.0252.9856.0255.73-
Nov 21, 202451.9552.8951.7252.8952.62-
Nov 20, 202452.0352.1751.8851.8851.62-
Nov 19, 202452.9353.1052.3552.5052.23-
Nov 18, 202453.9554.0053.1553.1552.88-
Nov 15, 202453.9854.3253.9354.2653.98-
Nov 14, 202454.6455.9454.6455.1454.86-
Nov 13, 202453.7754.9153.7754.5654.28-
Nov 12, 202454.0854.3053.5053.9053.62-
Nov 11, 202452.0553.7052.0553.7053.43-
Nov 8, 202451.0252.0351.0252.0351.7625
Nov 7, 202451.1551.4851.1551.2851.02-
Nov 6, 202450.8951.8850.1051.0450.7810
Nov 5, 202447.5348.7447.4048.7448.49-
Nov 4, 202446.7148.1346.6647.6347.39-
Nov 1, 202446.5547.4446.5547.0746.83-
Oct 31, 202447.5747.5746.8946.8946.65-
Oct 30, 202447.5348.3447.5147.7947.55-
Oct 29, 202448.4648.4647.7647.7647.52-
Oct 28, 202448.2648.7948.2648.7948.54-
Oct 25, 202448.6048.7648.2048.2047.95-
Oct 24, 202448.9049.4248.6848.6848.43-
Oct 23, 202449.4349.7948.9248.9248.67-
Oct 22, 202445.2149.4644.5849.4649.21-
Oct 21, 202445.1745.3145.1445.2645.03-
Oct 18, 202445.4045.4045.3045.3045.07-
Oct 17, 202444.9745.5844.9745.5845.34-
Oct 16, 202443.9445.0343.9344.9744.75-
Oct 15, 202444.5644.6344.3344.3344.11-
Oct 14, 202443.5844.3843.5844.3844.15-
Oct 11, 202443.4743.8843.1543.8843.65-
Oct 10, 202443.6543.7543.4743.7543.53-
Oct 9, 202441.7643.6541.7643.6543.42-
Oct 8, 202441.7142.2541.6442.2542.03-
Oct 7, 202441.4941.7941.2841.7941.58-
Oct 4, 202440.6941.6840.6941.6141.40-
Oct 3, 202440.4740.4740.2240.4440.24-
Oct 2, 202440.2140.6540.2140.6540.44-
Oct 1, 202440.0640.4740.0640.3440.13-
Sep 30, 202441.2641.2639.8540.1239.91-
Sep 27, 202440.9641.6740.9641.5641.35-
Sep 26, 202441.0341.2841.0341.0540.84-
Sep 25, 202442.6342.7040.5840.7940.59-
Sep 24, 202442.9443.3342.8542.8542.63-
Sep 23, 202443.7243.7242.5642.7142.49-
Sep 20, 202443.2843.3842.9043.3843.16-
Sep 19, 202443.9244.4243.9244.1543.92-
Sep 18, 202442.6643.7242.5943.7243.50-
Sep 17, 202441.9743.2241.9742.5542.33-
Sep 16, 202441.6042.1841.5342.1341.91-
Sep 13, 202441.5442.1541.5441.7941.58-
Sep 12, 202440.5142.0040.5142.0041.79-
Sep 11, 202440.2140.2839.8440.1539.94-
Sep 10, 202442.6342.6740.5540.5540.34-
Sep 9, 202442.5443.1342.5443.1342.91-
Sep 6, 2024 0.11 Dividend
Sep 6, 202443.1243.3142.3942.3942.17-
Sep 5, 202443.5843.6243.2443.2442.89-
Sep 4, 202443.4244.0143.4243.7843.44-
Sep 3, 202444.6644.7343.8543.8543.50-
Sep 2, 202444.9044.9044.6944.7644.40-
Aug 30, 202444.6244.7244.4744.4744.12-
Aug 29, 202443.8344.8843.8344.7844.42-
Aug 28, 202444.0644.1744.0444.0843.73-
Aug 27, 202443.5144.0343.5144.0343.68-
Aug 26, 202443.2643.9043.2643.6043.26-
Aug 23, 202442.1543.0842.1543.0842.75-
Aug 22, 202441.7442.0141.6941.8941.56-
Aug 21, 202441.2841.8141.2841.8141.49-
Aug 20, 202441.1241.6741.1141.5141.18-
Aug 19, 202440.9041.1740.9041.1740.85-
Aug 16, 202440.8041.0540.7241.0540.73-
Aug 15, 202439.5840.9939.5840.9040.58-
Aug 14, 202439.1539.6539.1339.6539.33-
Aug 13, 202439.2239.3339.0339.1538.84-
Aug 12, 202439.7139.7339.2239.3139.01-
Aug 9, 202439.0040.1539.0040.1539.83-
Aug 8, 202436.9739.1736.8839.1738.87-
Aug 7, 202437.3537.6437.2237.5437.24-
Aug 6, 202436.5637.4236.4037.4237.12100
Aug 5, 202437.1837.1835.7836.4436.15-
Aug 2, 202439.6739.6737.8337.8337.54-
Aug 1, 202440.8840.9940.0840.0839.76-
Jul 31, 202440.7341.1040.5941.1040.78-
Jul 30, 202440.6941.1940.4641.1940.87-
Jul 29, 202440.6540.7640.5540.7640.44-
Jul 26, 202440.6940.8340.5940.6240.30-
Jul 25, 202442.4442.4440.7440.9240.59-
Jul 24, 202442.8442.8441.6542.5142.17-
Jul 23, 202445.8346.2842.3342.3342.00-
Jul 22, 202444.2945.4244.2745.4245.06-
Jul 19, 202445.5345.5344.6444.6444.29-
Jul 18, 202445.5946.1345.4045.8845.51-
Jul 17, 202445.4845.4845.1445.3544.99-
Jul 16, 202445.2545.6145.1645.5845.22-
Jul 15, 202445.1545.4845.1045.4445.08-
Jul 12, 202444.1045.0244.0845.0244.67-
Jul 11, 202442.8143.9042.7843.9043.55-
Jul 10, 202442.6243.1042.5943.1042.76-
Jul 9, 202442.9243.1342.9243.0642.73-
Jul 8, 202442.7442.9042.7342.7342.39-
Jul 5, 202443.0343.1542.6542.6542.31-
Jul 4, 202443.1243.1543.0643.0642.72-
Jul 3, 202443.5443.5743.1743.1742.83-
Jul 2, 202443.3143.5843.2343.4643.11-
Jul 1, 202443.1343.5043.1343.5043.16-
Jun 28, 202442.7643.4042.7642.9942.65-
Jun 27, 202442.6142.6442.4742.5642.22-
Jun 26, 202443.3543.3542.7642.7642.42-
Jun 25, 202444.7444.7843.2643.2642.91-
Jun 24, 202444.4445.0144.4344.9044.55-
Jun 21, 202444.7144.7144.4044.4044.06-
Jun 20, 202443.8244.3343.8244.1843.83-
Jun 19, 202443.9444.0243.8343.8343.49-
Jun 18, 202444.1344.4044.0244.2243.87-
Jun 17, 202443.5644.0843.4344.0543.70-
Jun 14, 202444.2644.2643.2443.3342.98-
Jun 13, 202445.1045.1044.2544.3644.01-
Jun 12, 202444.8645.1544.8244.8744.52-
Jun 11, 202444.0444.8344.0444.8344.48-
Jun 10, 202442.2344.0542.1344.0543.70-
Jun 7, 2024 0.11 Dividend
Jun 7, 202441.7042.4741.6442.4742.13-
Jun 6, 202441.7241.9641.7141.8541.40-
Jun 5, 202441.5841.8341.1041.8341.38-
Jun 4, 202441.7941.8341.2241.5141.07-
Jun 3, 202441.3542.1241.1541.8141.37-
May 31, 202439.8140.9839.1240.9840.54-
May 30, 202438.9739.8338.9739.8339.41-
May 29, 202439.4539.4539.2439.2438.81-
May 28, 202439.7640.4739.4039.4038.98-
May 27, 202440.5040.5240.4340.5240.09-
May 24, 202440.3540.6540.3540.5340.09-
May 23, 202440.5240.5240.2840.3739.93-
May 22, 202441.3141.3140.5540.5540.12-
May 21, 202441.3541.3541.1041.2640.82-
May 20, 202442.0242.0441.5641.6041.15-
May 17, 202442.1042.2442.0842.1341.68-
May 16, 202441.7142.1741.6342.1741.71-
May 15, 202441.5241.7741.5241.7741.32-
May 14, 202441.7641.9241.3841.3840.94-
May 13, 202441.8742.4441.8341.8341.39-
May 10, 202442.1342.1741.8141.8141.36-
May 9, 202441.7742.1241.7442.0041.55-
May 8, 202442.0342.1041.9641.9641.51-
May 7, 202441.7842.3641.7142.2241.76-
May 6, 202441.5842.1741.5841.9241.47-
May 3, 202441.7641.7641.5241.5341.09-
May 2, 202441.8241.9541.6941.7241.27-
Apr 30, 202442.8842.8841.4941.4941.05-
Apr 29, 202442.7042.9242.6642.9242.46-
Apr 26, 202442.4943.0342.3543.0342.57-
Apr 25, 202441.6942.3541.6942.3541.90-
Apr 24, 202442.2442.2442.0842.0841.63-
Apr 23, 202440.3042.4940.2242.4942.03-
Apr 22, 202439.7340.5639.7340.5640.13-
Apr 19, 202439.4740.1539.4739.7939.36-
Apr 18, 202439.7339.8839.5839.5839.15-
Apr 17, 202440.0940.1539.9039.9039.47-
Apr 16, 202440.1340.1339.8340.1039.67-
Apr 15, 202440.4640.4640.2240.2239.78-
Apr 12, 202440.8641.0640.0740.0739.64-
Apr 11, 202440.7440.7940.2940.7940.36-
Apr 10, 202441.1541.2741.1341.1740.72-
Apr 9, 202440.6341.0540.5941.0540.61-
Apr 8, 202440.6941.0140.5941.0140.57100
Apr 5, 202440.4340.7240.1740.7040.26250
Apr 4, 202441.5942.1541.4241.4240.98-