Hamburg - Delayed Quote EUR

General Motors Co (8GM.HM)

48.37

+0.06

+(0.11%)

At close: January 31 at 5:25:19 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	47.78	48.37	47.78	48.37	48.37	-
Jan 30, 2025	47.91	48.31	47.91	48.31	48.31	-
Jan 29, 2025	48.03	48.03	47.38	47.38	47.38	-
Jan 28, 2025	52.82	53.21	47.51	47.51	47.51	249
Jan 27, 2025	51.13	51.83	51.13	51.83	51.83	-
Jan 24, 2025	51.66	51.66	51.14	51.14	51.14	-
Jan 23, 2025	50.57	51.62	50.57	51.62	51.62	-
Jan 22, 2025	51.87	51.87	50.33	50.33	50.33	-
Jan 21, 2025	49.31	51.26	49.31	51.26	51.26	-
Jan 20, 2025	49.52	49.52	49.17	49.17	49.17	-
Jan 17, 2025	50.10	50.16	50.10	50.16	50.16	-
Jan 16, 2025	50.21	50.21	49.81	49.81	49.81	-
Jan 15, 2025	49.56	50.70	49.56	50.70	50.70	-
Jan 14, 2025	48.92	49.49	48.92	49.49	49.49	-
Jan 13, 2025	48.63	48.63	48.62	48.62	48.62	-
Jan 10, 2025	49.40	49.40	49.20	49.20	49.20	-
Jan 9, 2025	49.29	49.34	49.29	49.34	49.34	-
Jan 8, 2025	50.48	50.48	49.33	49.33	49.33	-
Jan 7, 2025	51.48	51.48	50.96	50.96	50.96	-
Jan 6, 2025	50.16	52.18	50.16	52.18	52.18	-
Jan 3, 2025	49.99	49.99	49.94	49.94	49.94	-
Jan 2, 2025	51.39	51.39	50.80	50.80	50.80	-
Dec 30, 2024	51.72	51.72	51.72	51.72	51.72	-
Dec 27, 2024	51.90	51.93	51.90	51.93	51.93	-
Dec 23, 2024	49.74	49.78	49.74	49.78	49.78	142
Dec 20, 2024	48.42	49.68	48.42	49.68	49.68	1
Dec 19, 2024	48.26	48.75	48.26	48.75	48.75	-
Dec 18, 2024	48.65	49.17	48.65	49.17	49.17	-
Dec 17, 2024	49.53	49.53	48.86	48.86	48.86	-
Dec 16, 2024	49.66	49.67	49.66	49.67	49.67	-
Dec 13, 2024	49.90	50.05	49.84	50.05	50.05	120
Dec 12, 2024	49.42	49.72	49.42	49.72	49.72	-
Dec 11, 2024	51.11	51.11	49.24	49.24	49.24	-
Dec 10, 2024	49.87	50.50	49.87	50.50	50.50	130
Dec 9, 2024	50.48	50.53	50.48	50.53	50.53	-
Dec 6, 2024	0.12 Dividend
Dec 6, 2024	50.25	50.52	50.25	50.52	50.52	-
Dec 5, 2024	50.58	50.58	50.47	50.47	50.35	-
Dec 4, 2024	51.06	51.06	50.47	50.47	50.35	-
Dec 3, 2024	52.31	52.31	51.40	51.40	51.28	-
Dec 2, 2024	52.55	52.55	52.50	52.50	52.38	-
Nov 29, 2024	52.88	53.12	52.88	53.12	52.99	-
Nov 28, 2024	53.16	53.16	52.97	52.97	52.84	11
Nov 27, 2024	52.40	52.88	52.40	52.88	52.75	-
Nov 26, 2024	56.65	56.65	53.54	53.54	53.41	-
Nov 25, 2024	56.10	57.91	56.10	57.91	57.77	210
Nov 22, 2024	53.11	55.55	53.11	55.55	55.42	-
Nov 21, 2024	51.93	52.82	51.93	52.82	52.69	-
Nov 20, 2024	52.08	52.10	52.08	52.10	51.98	-
Nov 19, 2024	53.03	53.03	52.34	52.34	52.22	-
Nov 18, 2024	54.01	54.01	53.76	53.76	53.63	-
Nov 15, 2024	54.04	54.52	54.04	54.52	54.39	-
Nov 14, 2024	54.70	55.87	54.70	55.87	55.74	-
Nov 13, 2024	53.84	54.81	53.84	54.81	54.68	-
Nov 12, 2024	54.16	54.51	53.91	54.29	54.16	400
Nov 11, 2024	52.11	53.87	52.11	53.87	53.74	50
Nov 8, 2024	51.08	51.60	51.08	51.60	51.48	-
Nov 7, 2024	51.26	51.62	51.26	51.62	51.50	-
Nov 6, 2024	50.98	52.05	50.26	50.26	50.14	10
Nov 5, 2024	47.58	48.88	47.58	48.88	48.76	-
Nov 4, 2024	46.75	47.88	46.75	47.88	47.76	-
Nov 1, 2024	46.60	47.11	46.60	47.11	47.00	-
Oct 31, 2024	47.63	47.63	47.06	47.06	46.95	-
Oct 30, 2024	47.59	48.33	47.59	48.33	48.21	-
Oct 29, 2024	48.51	48.51	47.56	47.56	47.44	74
Oct 28, 2024	48.31	48.61	48.31	48.61	48.49	-
Oct 25, 2024	48.58	48.58	48.56	48.56	48.45	-
Oct 24, 2024	48.96	49.22	48.96	49.22	49.10	-
Oct 23, 2024	49.58	49.95	49.27	49.27	49.15	200
Oct 22, 2024	45.24	49.06	45.24	49.06	48.94	-
Oct 21, 2024	45.17	45.51	44.97	44.97	44.86	1,100
Oct 18, 2024	45.44	45.44	45.42	45.42	45.32	-
Oct 17, 2024	45.01	45.22	45.01	45.22	45.11	-
Oct 16, 2024	44.07	44.94	44.07	44.94	44.83	-
Oct 15, 2024	44.60	44.74	44.60	44.74	44.63	-
Oct 14, 2024	43.62	44.21	43.62	44.21	44.10	-
Oct 11, 2024	43.51	43.85	43.51	43.85	43.75	-
Oct 10, 2024	43.69	43.74	43.69	43.74	43.64	-
Oct 9, 2024	41.81	43.22	41.81	43.22	43.12	-
Oct 8, 2024	41.76	42.04	41.76	42.04	41.94	-
Oct 7, 2024	41.54	41.62	41.54	41.62	41.52	-
Oct 4, 2024	40.74	41.74	40.74	41.74	41.64	-
Oct 3, 2024	40.52	40.52	40.51	40.51	40.41	-
Oct 2, 2024	40.30	40.83	40.30	40.83	40.73	-
Oct 1, 2024	40.05	40.33	40.05	40.33	40.24	-
Sep 30, 2024	41.30	41.30	40.10	40.10	40.01	-
Sep 27, 2024	41.02	41.99	41.02	41.99	41.90	-
Sep 26, 2024	41.10	41.10	41.04	41.04	40.94	-
Sep 25, 2024	42.67	42.67	40.80	40.80	40.70	-
Sep 24, 2024	42.98	42.98	42.83	42.83	42.72	-
Sep 23, 2024	43.76	43.76	42.44	42.44	42.33	-
Sep 20, 2024	43.33	43.33	43.25	43.29	43.19	225
Sep 19, 2024	43.98	44.33	43.98	44.33	44.22	-
Sep 18, 2024	42.71	43.77	42.71	43.77	43.67	-
Sep 17, 2024	42.03	42.93	42.03	42.93	42.83	-
Sep 16, 2024	41.63	42.22	41.63	42.22	42.12	-
Sep 13, 2024	41.57	42.00	41.57	42.00	41.90	-
Sep 12, 2024	40.56	41.46	40.56	41.46	41.36	160
Sep 11, 2024	40.32	40.32	39.87	39.87	39.77	-
Sep 10, 2024	42.67	42.67	40.81	40.81	40.71	-
Sep 9, 2024	42.58	42.79	42.58	42.79	42.69	-
Sep 6, 2024	0.12 Dividend
Sep 6, 2024	43.14	43.14	42.67	42.67	42.57	-
Sep 5, 2024	43.62	43.62	43.35	43.35	43.12	-
Sep 4, 2024	43.48	44.01	43.48	44.01	43.79	-
Sep 3, 2024	44.70	44.70	44.31	44.31	44.08	-
Sep 2, 2024	44.99	44.99	44.76	44.76	44.53	-
Aug 30, 2024	44.67	44.67	44.56	44.56	44.33	-
Aug 29, 2024	43.87	44.68	43.87	44.68	44.45	-
Aug 28, 2024	44.12	44.12	44.12	44.12	43.89	-
Aug 27, 2024	43.56	44.08	43.56	44.08	43.85	-
Aug 26, 2024	43.29	43.54	43.29	43.54	43.32	-
Aug 23, 2024	42.20	43.06	42.20	43.06	42.84	-
Aug 22, 2024	41.78	41.88	41.78	41.88	41.67	-
Aug 21, 2024	41.32	41.32	41.32	41.32	41.11	-
Aug 20, 2024	41.16	41.16	41.16	41.16	40.95	-
Aug 19, 2024	40.96	41.08	40.96	41.08	40.87	100
Aug 16, 2024	40.85	40.85	40.85	40.85	40.64	-
Aug 15, 2024	39.63	39.63	39.63	39.63	39.42	-
Aug 14, 2024	39.21	39.21	39.21	39.21	39.00	-
Aug 13, 2024	39.31	39.31	39.31	39.31	39.10	-
Aug 12, 2024	39.74	39.74	39.74	39.74	39.54	-
Aug 9, 2024	39.07	39.07	39.07	39.07	38.87	-
Aug 8, 2024	37.01	37.01	37.01	37.01	36.82	-
Aug 7, 2024	37.38	37.38	37.38	37.38	37.19	-
Aug 6, 2024	36.60	36.60	36.60	36.60	36.41	-
Aug 5, 2024	37.19	37.19	37.19	37.19	37.00	-
Aug 2, 2024	39.72	39.72	39.72	39.72	39.51	-
Aug 1, 2024	40.96	40.96	40.96	40.96	40.74	-
Jul 31, 2024	40.78	40.78	40.78	40.78	40.58	-
Jul 30, 2024	40.74	40.74	40.74	40.74	40.53	-
Jul 29, 2024	40.69	40.69	40.69	40.69	40.49	-
Jul 26, 2024	40.74	40.74	40.73	40.73	40.52	105
Jul 25, 2024	42.50	42.50	40.94	40.94	40.73	200
Jul 24, 2024	42.89	42.89	42.00	42.00	41.78	75
Jul 23, 2024	45.88	45.88	45.88	45.88	45.64	-
Jul 22, 2024	44.33	44.33	44.33	44.33	44.10	-
Jul 19, 2024	45.58	45.58	45.58	45.58	45.34	-
Jul 18, 2024	45.64	45.64	45.64	45.64	45.41	-
Jul 17, 2024	45.53	45.53	45.53	45.53	45.29	-
Jul 16, 2024	45.26	45.26	45.26	45.26	45.03	-
Jul 15, 2024	45.22	45.22	45.22	45.22	44.99	-
Jul 12, 2024	44.15	44.15	44.15	44.15	43.93	-
Jul 11, 2024	42.85	42.85	42.85	42.85	42.63	-
Jul 10, 2024	42.67	42.67	42.67	42.67	42.45	-
Jul 9, 2024	42.96	42.96	42.96	42.96	42.74	-
Jul 8, 2024	42.78	42.78	42.78	42.78	42.57	-
Jul 5, 2024	43.07	43.07	43.07	43.07	42.85	-
Jul 4, 2024	43.15	43.15	43.15	43.15	42.93	-
Jul 3, 2024	43.61	43.61	43.61	43.61	43.39	-
Jul 2, 2024	43.42	43.42	43.42	43.42	43.19	-
Jul 1, 2024	43.19	43.19	43.19	43.19	42.97	-
Jun 28, 2024	42.80	42.80	42.80	42.80	42.58	-
Jun 27, 2024	42.66	42.66	42.66	42.66	42.44	-
Jun 26, 2024	43.28	43.28	43.28	43.28	43.05	-
Jun 25, 2024	44.77	44.77	44.77	44.77	44.54	-
Jun 24, 2024	44.49	44.49	44.49	44.49	44.26	-
Jun 21, 2024	44.75	44.75	44.75	44.75	44.52	-
Jun 20, 2024	43.87	43.87	43.87	43.87	43.64	-
Jun 19, 2024	44.03	44.03	44.03	44.03	43.81	-
Jun 18, 2024	44.17	44.17	44.17	44.17	43.95	-
Jun 17, 2024	43.58	43.58	43.58	43.58	43.36	-
Jun 14, 2024	44.30	44.30	44.30	44.30	44.07	-
Jun 13, 2024	45.15	45.15	45.15	45.15	44.92	-
Jun 12, 2024	44.90	44.90	44.90	44.90	44.67	-
Jun 11, 2024	44.10	44.92	44.10	44.92	44.69	115
Jun 10, 2024	42.32	42.32	42.32	42.32	42.10	-
Jun 7, 2024	0.12 Dividend
Jun 7, 2024	41.74	41.74	41.74	41.74	41.52	-
Jun 6, 2024	41.76	41.76	41.76	41.76	41.43	-
Jun 5, 2024	41.63	41.83	41.63	41.83	41.50	60
Jun 4, 2024	41.83	41.83	41.83	41.83	41.50	-
Jun 3, 2024	41.40	41.40	41.40	41.40	41.07	-
May 31, 2024	39.85	39.85	39.85	39.85	39.54	-
May 30, 2024	39.01	39.01	39.01	39.01	38.70	-
May 29, 2024	39.53	39.53	39.53	39.53	39.21	-
May 28, 2024	39.80	39.80	39.80	39.80	39.48	-
May 27, 2024	40.54	40.54	40.54	40.54	40.22	-
May 24, 2024	40.38	40.38	40.38	40.38	40.06	-
May 23, 2024	40.57	40.57	40.57	40.57	40.25	-
May 22, 2024	41.33	41.33	41.33	41.33	40.99	-
May 21, 2024	41.42	41.42	41.42	41.42	41.09	-
May 20, 2024	42.05	42.05	42.05	42.05	41.71	-
May 17, 2024	42.12	42.12	42.12	42.12	41.78	-
May 16, 2024	41.74	41.74	41.74	41.74	41.41	-
May 15, 2024	41.56	41.56	41.56	41.56	41.23	-
May 14, 2024	41.81	41.81	41.81	41.81	41.47	-
May 13, 2024	41.92	41.92	41.92	41.92	41.58	-
May 10, 2024	42.17	42.17	42.17	42.17	41.83	-
May 9, 2024	41.81	41.81	41.81	41.81	41.48	-
May 8, 2024	42.08	42.08	42.08	42.08	41.74	-
May 7, 2024	41.83	41.83	41.83	41.83	41.50	-
May 6, 2024	41.62	41.62	41.62	41.62	41.29	-
May 3, 2024	41.81	41.81	41.81	41.81	41.47	-
May 2, 2024	41.87	41.87	41.87	41.87	41.53	-
Apr 30, 2024	42.90	42.90	42.90	42.90	42.56	-
Apr 29, 2024	42.75	42.75	42.75	42.75	42.41	-
Apr 26, 2024	42.53	42.53	42.53	42.53	42.18	-
Apr 25, 2024	41.72	41.72	41.72	41.72	41.39	-
Apr 24, 2024	42.28	42.28	42.28	42.28	41.95	-
Apr 23, 2024	40.35	40.35	40.35	40.35	40.02	-
Apr 22, 2024	39.78	39.78	39.78	39.78	39.46	-
Apr 19, 2024	39.47	39.47	39.47	39.47	39.16	-
Apr 18, 2024	39.78	39.78	39.78	39.78	39.46	-
Apr 17, 2024	40.17	40.17	40.17	40.17	39.85	-
Apr 16, 2024	40.17	40.17	40.17	40.17	39.84	-
Apr 15, 2024	40.48	40.48	40.48	40.48	40.16	-
Apr 12, 2024	40.88	40.88	40.88	40.88	40.56	-
Apr 11, 2024	40.78	40.78	40.78	40.78	40.45	-
Apr 10, 2024	41.20	41.20	41.20	41.20	40.87	-
Apr 9, 2024	40.48	40.48	40.48	40.48	40.16	-
Apr 8, 2024	40.74	40.74	40.74	40.74	40.41	-
Apr 5, 2024	40.49	40.49	40.49	40.49	40.16	-
Apr 4, 2024	41.63	41.63	41.63	41.63	41.29	-
Apr 3, 2024	41.50	41.50	41.50	41.50	41.17	-
Apr 2, 2024	42.08	42.08	41.79	41.79	41.46	230
Mar 28, 2024	41.17	41.74	41.17	41.74	41.41	100
Mar 27, 2024	40.88	41.05	40.86	41.05	40.72	100
Mar 26, 2024	40.14	40.14	40.14	40.14	39.82	-
Mar 25, 2024	39.58	39.58	39.58	39.58	39.26	-
Mar 22, 2024	40.03	40.03	40.03	40.03	39.71	-
Mar 21, 2024	39.26	39.26	39.26	39.26	38.95	-
Mar 20, 2024	38.15	38.15	38.15	38.15	37.85	-
Mar 19, 2024	37.42	37.42	37.42	37.42	37.12	-
Mar 18, 2024	37.29	37.29	37.29	37.29	37.00	-
Mar 15, 2024	36.18	36.18	36.18	36.18	35.89	-
Mar 14, 2024	36.83	36.83	36.83	36.83	36.53	-
Mar 13, 2024	35.83	35.83	35.83	35.83	35.54	-
Mar 12, 2024	36.13	36.13	36.13	36.13	35.84	-
Mar 11, 2024	36.01	36.01	36.01	36.01	35.72	-
Mar 8, 2024	35.85	35.85	35.85	35.85	35.56	-
Mar 7, 2024	36.71	36.71	36.71	36.71	36.41	-
Mar 6, 2024	37.37	37.37	37.37	37.37	37.07	-
Mar 5, 2024	37.51	37.51	37.51	37.51	37.21	-
Mar 4, 2024	37.62	37.62	37.62	37.62	37.32	-
Mar 1, 2024	37.87	37.87	37.87	37.87	37.57	-
Feb 29, 2024	0.12 Dividend
Feb 29, 2024	37.44	37.44	37.44	37.44	37.14	-
Feb 28, 2024	37.01	37.01	37.01	37.01	36.59	-
Feb 27, 2024	36.53	36.53	36.53	36.53	36.12	-
Feb 26, 2024	36.51	36.51	36.51	36.51	36.10	-
Feb 23, 2024	36.28	36.28	36.28	36.28	35.87	-
Feb 22, 2024	36.51	36.51	36.51	36.51	36.10	-
Feb 21, 2024	35.99	35.99	35.99	35.99	35.59	-
Feb 20, 2024	35.61	35.61	35.61	35.61	35.21	-
Feb 19, 2024	35.83	35.83	35.83	35.83	35.42	-
Feb 16, 2024	36.20	36.20	36.20	36.20	35.79	-
Feb 15, 2024	35.81	35.81	35.81	35.81	35.41	-
Feb 14, 2024	35.71	35.71	35.71	35.71	35.31	-
Feb 13, 2024	36.34	36.34	36.34	36.34	35.93	-
Feb 12, 2024	35.67	35.67	35.67	35.67	35.27	-
Feb 9, 2024	35.79	35.79	35.79	35.79	35.39	-
Feb 8, 2024	35.87	35.87	35.87	35.87	35.46	-
Feb 7, 2024	35.45	35.45	35.45	35.45	35.05	-
Feb 6, 2024	35.04	35.04	35.04	35.04	34.65	-
Feb 5, 2024	35.92	35.92	35.92	35.92	35.52	-
Feb 2, 2024	35.71	35.71	35.71	35.71	35.31	-
Feb 1, 2024	36.00	36.00	36.00	36.00	35.60	-
Jan 31, 2024	35.21	35.21	35.21	35.21	34.82	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

General Motors Co (8GM.HM)