Berlin - Delayed Quote EUR

General Dynamics Corp (GDX.BE)

Compare
255.65
-1.20
(-0.47%)
As of 8:02:13 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025255.65255.65255.65255.65255.65-
Jan 23, 2025257.15257.15256.85256.85256.8530
Jan 22, 2025260.35260.35260.35260.35260.35-
Jan 21, 2025256.75256.75256.75256.75256.75-
Jan 20, 2025257.75257.75257.20257.20257.209
Jan 17, 2025 1.42 Dividend
Jan 17, 2025259.05259.05259.05259.05259.05-
Jan 16, 2025257.85257.85257.85257.85256.43-
Jan 15, 2025256.80256.80256.80256.80255.39-
Jan 14, 2025255.50255.50255.50255.50254.09-
Jan 13, 2025252.65252.65252.65252.65251.26-
Jan 10, 2025253.20253.20253.20253.20251.81-
Jan 9, 2025252.55254.95252.55254.95253.5510
Jan 8, 2025250.25250.25250.25250.25248.87-
Jan 7, 2025247.05247.05247.05247.05245.69-
Jan 6, 2025254.75254.75254.75254.75253.35-
Jan 3, 2025253.20253.20253.15253.15251.763
Jan 2, 2025254.10254.10254.10254.10252.70-
Dec 30, 2024254.00254.00254.00254.00252.60-
Dec 27, 2024254.90254.90254.90254.90253.50-
Dec 23, 2024252.50252.50252.50252.50251.11-
Dec 20, 2024249.75249.75249.75249.75248.37-
Dec 19, 2024251.45251.45251.45251.45250.07-
Dec 18, 2024252.05252.05252.05252.05250.66-
Dec 17, 2024252.20252.20252.20252.20250.81-
Dec 16, 2024249.40256.00249.40256.00254.5921
Dec 13, 2024250.95250.95250.95250.95249.57-
Dec 12, 2024251.30251.30251.30251.30249.92-
Dec 11, 2024254.75254.75254.75254.75253.35-
Dec 10, 2024254.20254.20254.20254.20252.80-
Dec 9, 2024256.75256.75256.75256.75255.34-
Dec 6, 2024260.15260.15260.15260.15258.72-
Dec 5, 2024262.85262.85262.85262.85261.40-
Dec 4, 2024263.15263.40263.15263.40261.955
Dec 3, 2024262.50262.50262.50262.50261.05-
Dec 2, 2024268.80268.80268.80268.80267.32-
Nov 29, 2024266.60266.60266.60266.60265.13-
Nov 28, 2024267.25267.25267.25267.25265.78-
Nov 27, 2024267.95269.80267.95269.80268.3120
Nov 26, 2024267.60267.60267.60267.60266.13-
Nov 25, 2024269.20269.20269.20269.20267.72-
Nov 22, 2024266.40266.40266.40266.40264.93-
Nov 21, 2024264.00264.00264.00264.00262.55-
Nov 20, 2024265.30265.30265.30265.30263.84-
Nov 19, 2024269.75269.75269.75269.75268.26-
Nov 18, 2024273.20273.20273.20273.20271.70-
Nov 15, 2024274.95274.95274.95274.95273.44-
Nov 14, 2024296.55296.55296.55296.55294.92-
Nov 13, 2024292.75292.75292.75292.75291.14-
Nov 12, 2024294.15297.25294.15297.25295.6115
Nov 11, 2024288.05288.05288.05288.05286.46-
Nov 8, 2024283.05283.05283.05283.05281.49-
Nov 7, 2024286.00286.00286.00286.00284.42-
Nov 6, 2024276.80276.80276.80276.80275.28-
Nov 5, 2024269.05269.05269.05269.05267.57-
Nov 4, 2024267.95267.95267.95267.95266.47-
Nov 1, 2024267.60271.20267.60271.20269.717
Oct 31, 2024276.40276.40276.40276.40274.88-
Oct 30, 2024278.05278.05278.05278.05276.52-
Oct 29, 2024280.25280.25280.25280.25278.71-
Oct 28, 2024280.30280.30280.30280.30278.76-
Oct 25, 2024277.45277.45277.45277.45275.92-
Oct 24, 2024281.30281.30281.30281.30279.75-
Oct 23, 2024282.05282.05282.05282.05280.50-
Oct 22, 2024283.75283.75283.75283.75282.19-
Oct 21, 2024283.25283.25283.25283.25281.69-
Oct 18, 2024283.35283.35283.35283.35281.79-
Oct 17, 2024279.85279.85279.85279.85278.31-
Oct 16, 2024275.05275.05275.05275.05273.54-
Oct 15, 2024276.20276.20276.20276.20274.68-
Oct 14, 2024273.10273.10273.10273.10271.60-
Oct 11, 2024 1.42 Dividend
Oct 11, 2024268.80268.80268.80268.80267.32-
Oct 10, 2024272.05272.05272.05272.05269.14-
Oct 9, 2024269.55273.30269.55273.30270.383
Oct 8, 2024270.20270.20270.20270.20267.31-
Oct 7, 2024273.10273.10273.10273.10270.18-
Oct 4, 2024271.05271.05271.05271.05268.15-
Oct 3, 2024274.40274.40274.40274.40271.46-
Oct 2, 2024274.90274.90274.90274.90271.96-
Oct 1, 2024270.20270.20270.20270.20267.31-
Sep 30, 2024268.05268.05268.05268.05265.18-
Sep 27, 2024268.35268.35268.35268.35265.48-
Sep 26, 2024270.10270.10270.10270.10267.21-
Sep 25, 2024271.05271.05271.05271.05268.15-
Sep 24, 2024276.25276.25276.25276.25273.29-
Sep 23, 2024274.20274.20274.20274.20271.27-
Sep 20, 2024272.20272.20272.20272.20269.29-
Sep 19, 2024271.50271.50271.50271.50268.60-
Sep 18, 2024272.35272.35272.35272.35269.44-
Sep 17, 2024275.60275.60275.60275.60272.65-
Sep 16, 2024273.70273.70273.70273.70270.77-
Sep 13, 2024270.55270.55270.55270.55267.66-
Sep 12, 2024271.25271.25271.25271.25268.35-
Sep 11, 2024272.50272.50272.50272.50269.58-
Sep 10, 2024272.15272.15272.15272.15269.24-
Sep 9, 2024263.75263.75263.75263.75260.93-
Sep 6, 2024266.40266.40266.40266.40263.55-
Sep 5, 2024264.60264.60264.60264.60261.77-
Sep 4, 2024265.75267.30265.75267.30264.444
Sep 3, 2024269.75269.75269.75269.75266.86-
Sep 2, 2024269.70269.70269.70269.70266.81-
Aug 30, 2024268.10268.10268.10268.10265.23-
Aug 29, 2024265.75265.75265.75265.75262.91-
Aug 28, 2024259.30259.30259.30259.30256.53-
Aug 27, 2024259.65259.65259.65259.65256.87-
Aug 26, 2024259.65259.65259.65259.65256.87-
Aug 23, 2024263.05263.05263.05263.05260.24-
Aug 22, 2024262.95262.95262.95262.95260.14-
Aug 21, 2024265.10265.10265.10265.10262.26-
Aug 20, 2024265.90265.90265.90265.90263.06-
Aug 19, 2024268.00268.00268.00268.00265.13-
Aug 16, 2024268.80269.70268.80269.70266.818
Aug 15, 2024266.15268.30266.15268.30265.43400
Aug 14, 2024264.85264.85264.85264.85262.02-
Aug 13, 2024265.50265.50265.50265.50262.66-
Aug 12, 2024267.20267.20267.20267.20264.34-
Aug 9, 2024267.30267.30267.30267.30264.44-
Aug 8, 2024261.85261.85261.85261.85259.05-
Aug 7, 2024261.10261.10261.10261.10258.31-
Aug 6, 2024260.90260.90260.90260.90258.11-
Aug 5, 2024265.55265.55265.55265.55262.71-
Aug 2, 2024270.60270.60270.60270.60267.71-
Aug 1, 2024275.10275.10275.10275.10272.16-
Jul 31, 2024269.95271.65269.95271.65268.7412
Jul 30, 2024266.65266.65266.65266.65263.80-
Jul 29, 2024264.85264.85264.85264.85262.02-
Jul 26, 2024268.30268.30268.30268.30265.43-
Jul 25, 2024262.25262.25262.25262.25259.44-
Jul 24, 2024271.50271.50271.50271.50268.60-
Jul 23, 2024266.55266.55266.55266.55263.70-
Jul 22, 2024264.40264.40264.40264.40261.57-
Jul 19, 2024268.40268.40268.40268.40265.53-
Jul 18, 2024266.20266.20266.20266.20263.35-
Jul 17, 2024266.45266.45266.45266.45263.60-
Jul 16, 2024261.30261.30261.30261.30258.50-
Jul 15, 2024260.30260.30260.30260.30257.52-
Jul 12, 2024261.25261.25261.25261.25258.46-
Jul 11, 2024259.15259.15259.15259.15256.38-
Jul 10, 2024258.05258.05258.05258.05255.29-
Jul 9, 2024258.20258.20258.20258.20255.44-
Jul 8, 2024259.25259.25259.25259.25256.48-
Jul 5, 2024 1.42 Dividend
Jul 5, 2024262.15262.15262.15262.15259.35-
Jul 4, 2024263.15263.15263.15263.15258.93-
Jul 3, 2024265.20265.20265.20265.20260.95-
Jul 2, 2024267.30267.30267.30267.30263.01-
Jul 1, 2024268.80268.80268.80268.80264.49-
Jun 28, 2024272.75272.75272.75272.75268.38-
Jun 27, 2024274.40274.40274.40274.40270.00-
Jun 26, 2024274.85274.85274.85274.85270.44-
Jun 25, 2024277.65277.65277.65277.65273.20-
Jun 24, 2024277.80277.80277.80277.80273.35-
Jun 21, 2024278.60278.60278.60278.60274.13-
Jun 20, 2024276.55276.55276.55276.55272.12-
Jun 19, 2024276.65276.65276.65276.65272.21-
Jun 18, 2024273.25273.25273.25273.25268.87-
Jun 17, 2024271.90271.90271.90271.90267.54-
Jun 14, 2024271.70271.70271.70271.70267.34-
Jun 13, 2024271.85271.85271.85271.85267.49-
Jun 12, 2024271.60271.60271.60271.60267.24-
Jun 11, 2024272.55272.55272.55272.55268.18-
Jun 10, 2024278.85278.85278.85278.85274.38-
Jun 7, 2024273.25273.25273.25273.25268.87-
Jun 6, 2024274.10274.10274.10274.10269.70-
Jun 5, 2024273.05273.05273.05273.05268.67-
Jun 4, 2024273.05273.05273.05273.05268.67-
Jun 3, 2024277.25277.25277.25277.25272.80-
May 31, 2024272.55272.55272.55272.55268.18-
May 30, 2024269.75269.75269.75269.75265.42-
May 29, 2024273.05273.05273.05273.05268.67-
May 28, 2024274.90274.90274.90274.90270.49-
May 27, 2024275.15275.15275.15275.15270.74-
May 24, 2024273.40273.40273.40273.40269.02-
May 23, 2024274.25274.25274.25274.25269.85-
May 22, 2024272.25272.25272.25272.25267.88-
May 21, 2024275.25275.25275.25275.25270.84-
May 20, 2024273.90273.90273.90273.90269.51-
May 17, 2024271.00271.00271.00271.00266.65-
May 16, 2024269.70269.70269.70269.70265.37-
May 15, 2024270.35270.35270.35270.35266.01-
May 14, 2024271.20271.20271.20271.20266.85-
May 13, 2024273.85273.85273.85273.85269.46-
May 10, 2024274.15274.15274.15274.15269.75-
May 9, 2024271.35271.35271.35271.35267.00-
May 8, 2024272.20272.20272.20272.20267.83-
May 7, 2024269.95269.95269.95269.95265.62-
May 6, 2024267.05267.05267.05267.05262.77-
May 3, 2024267.35267.35267.35267.35263.06-
May 2, 2024267.00267.00267.00267.00262.72-
Apr 30, 2024267.90267.90267.90267.90263.60-
Apr 29, 2024264.75264.75264.75264.75260.50-
Apr 26, 2024265.05265.05265.05265.05260.80-
Apr 25, 2024261.50261.50261.50261.50257.31-
Apr 24, 2024272.80272.80272.80272.80268.43-
Apr 23, 2024272.55272.55272.55272.55268.18-
Apr 22, 2024269.50269.50269.50269.50265.18-
Apr 19, 2024267.65267.65267.65267.65263.36-
Apr 18, 2024264.35264.35264.35264.35260.11-
Apr 17, 2024267.95267.95267.95267.95263.65-
Apr 16, 2024267.00267.00267.00267.00262.72-
Apr 15, 2024271.25271.25271.25271.25266.90-
Apr 12, 2024267.40267.40267.40267.40263.11-
Apr 11, 2024 1.42 Dividend
Apr 11, 2024268.60268.60268.60268.60264.29-
Apr 10, 2024265.20265.20265.20265.20259.55-
Apr 9, 2024268.95268.95268.95268.95263.22-
Apr 8, 2024271.75271.75270.70270.70264.935
Apr 5, 2024269.60269.60269.60269.60263.86-
Apr 4, 2024268.15268.15268.15268.15262.44-
Apr 3, 2024268.40268.40268.40268.40262.68-
Apr 2, 2024270.95270.95270.95270.95265.18-
Mar 28, 2024259.80262.00259.80262.00256.425
Mar 27, 2024256.50256.50256.50256.50251.04-
Mar 26, 2024256.60256.60256.60256.60251.13-
Mar 25, 2024259.40259.40259.40259.40253.87-
Mar 22, 2024258.60258.60258.60258.60253.09-
Mar 21, 2024258.10258.10258.10258.10252.60-
Mar 20, 2024256.20256.20256.20256.20250.74-
Mar 19, 2024256.00256.00256.00256.00250.5510
Mar 18, 2024252.40252.40252.40252.40247.02-
Mar 15, 2024252.10252.10252.10252.10246.73-
Mar 14, 2024251.30251.30251.30251.30245.95-
Mar 13, 2024250.80250.80250.80250.80245.46-
Mar 12, 2024249.40249.40249.40249.40244.09-
Mar 11, 2024247.60247.60247.60247.60242.32-
Mar 8, 2024248.50248.50248.50248.50243.21-
Mar 7, 2024250.00250.00250.00250.00244.67-
Mar 6, 2024251.00251.00251.00251.00245.65-
Mar 5, 2024252.20252.20252.20252.20246.83-
Mar 4, 2024249.60252.00249.60251.40246.0431
Mar 1, 2024252.10252.10252.10252.10246.73-
Feb 29, 2024252.20252.20252.20252.20246.83-
Feb 28, 2024251.80251.80251.80251.80246.44-
Feb 27, 2024250.30250.30250.30250.30244.97-
Feb 26, 2024251.60251.60251.60251.60246.24-
Feb 23, 2024250.80250.80250.80250.80245.46-
Feb 22, 2024250.20250.20250.20250.20244.87-
Feb 21, 2024247.80247.80247.80247.80242.52-
Feb 20, 2024249.50249.50249.50249.50244.18-
Feb 19, 2024249.10249.10249.10249.10243.79-
Feb 16, 2024249.90249.90249.90249.90244.58-
Feb 15, 2024250.10252.40250.10252.40247.0220
Feb 14, 2024248.60248.60248.60248.60243.30-
Feb 13, 2024249.50249.50249.50249.50244.18-
Feb 12, 2024249.10249.10249.10249.10243.79-
Feb 9, 2024248.70250.60248.70250.60245.268
Feb 8, 2024248.70248.70248.70248.70243.40-
Feb 7, 2024248.00248.00248.00248.00242.72-
Feb 6, 2024246.00246.00246.00246.00240.76-
Feb 5, 2024245.60245.60245.60245.60240.37-
Feb 2, 2024244.60244.60244.60244.60239.39-
Feb 1, 2024244.60244.60244.60244.60239.39-
Jan 31, 2024247.50247.50247.50247.50242.23-
Jan 30, 2024243.70243.70243.70243.70238.51-
Jan 29, 2024243.40243.80243.40243.80238.615
Jan 26, 2024244.20244.20244.20244.20239.00-
Jan 25, 2024239.40239.40239.40239.40234.30-
Jan 24, 2024228.80239.00228.80239.00233.9110

Related Tickers

LOM.DU Lockheed Martin Corp
471.10
-0.84%
 
BAESY BAE Systems plc
61.97
-0.15%
 
RTX RTX Corporation
125.77
-0.41%
 
LMT Lockheed Martin Corporation
496.31
-0.20%
 
GE GE Aerospace
197.86
-1.47%