Dusseldorf - Delayed Quote EUR

General Dynamics Corp (GDX.DU)

Compare
254.10
-2.05
(-0.80%)
As of 7:30:55 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025255.60256.60254.10254.10254.10-
Jan 23, 2025257.05257.70254.85256.15256.15-
Jan 22, 2025259.85260.00258.05258.20258.20-
Jan 21, 2025257.85261.70257.85260.65260.65-
Jan 20, 2025260.00260.55258.00258.00258.00-
Jan 17, 2025 1.42 Dividend
Jan 17, 2025259.10259.50258.65258.95258.95-
Jan 16, 2025257.80260.60257.30260.60259.18-
Jan 15, 2025256.65258.25256.45257.75256.35-
Jan 14, 2025255.80256.45255.45255.90254.51-
Jan 13, 2025252.70258.05252.45257.30255.903
Jan 10, 2025254.60254.60253.55253.90252.52-
Jan 9, 2025252.65254.75252.65254.05252.67-
Jan 8, 2025250.20252.25250.15252.25250.88-
Jan 7, 2025247.00251.15246.85251.00249.63-
Jan 6, 2025255.00255.00251.30251.30249.93-
Jan 3, 2025253.05255.45252.75255.45254.06-
Jan 2, 2025253.50256.10253.50254.15252.77-
Dec 30, 2024253.75254.00253.20253.20251.82-
Dec 27, 2024254.80255.20254.20254.20252.81-
Dec 23, 2024251.95254.25251.95253.95252.57-
Dec 20, 2024249.20254.30249.20254.30252.91-
Dec 19, 2024251.65252.20248.45252.20250.83-
Dec 18, 2024252.50255.60251.30254.90253.51-
Dec 17, 2024252.40253.00251.80251.80250.43-
Dec 16, 2024249.50254.40247.45253.65252.27-
Dec 13, 2024250.45250.90250.45250.85249.48-
Dec 12, 2024251.15251.15242.90250.50249.14106
Dec 11, 2024255.05255.20251.55251.55250.18-
Dec 10, 2024254.30257.60254.30257.60256.20-
Dec 9, 2024256.80256.80255.40256.05254.65-
Dec 6, 2024260.10260.10257.90257.90256.49-
Dec 5, 2024263.30263.30261.80261.80260.37-
Dec 4, 2024263.70263.70262.00263.25261.82-
Dec 3, 2024264.40264.40261.70263.10261.674
Dec 2, 2024269.15270.30264.90264.90263.46-
Nov 29, 2024267.00268.45266.55268.45266.99-
Nov 28, 2024267.00267.55267.00267.40265.94-
Nov 27, 2024268.10270.10267.55267.90266.44-
Nov 26, 2024267.60268.60266.85268.60267.14-
Nov 25, 2024269.75269.75267.15267.15265.69-
Nov 22, 2024266.45270.80266.25269.35267.88-
Nov 21, 2024264.80267.50264.75267.45265.99-
Nov 20, 2024264.70266.05264.60264.60263.1610
Nov 19, 2024269.85271.05267.25267.25265.79-
Nov 18, 2024273.00273.00270.45270.45268.98-
Nov 15, 2024277.35277.35271.50272.15270.676
Nov 14, 2024296.25297.40289.30289.30287.72-
Nov 13, 2024292.30298.50292.20298.50296.87-
Nov 12, 2024294.10297.50293.10293.10291.5016
Nov 11, 2024289.30296.05287.85295.35293.74-
Nov 8, 2024282.85288.80282.85288.80287.23-
Nov 7, 2024286.00286.30282.30282.30280.76-
Nov 6, 2024278.00285.05278.00285.05283.5040
Nov 5, 2024269.00271.40268.80269.65268.18-
Nov 4, 2024266.95269.80266.95269.70268.23-
Nov 1, 2024268.70270.70261.00270.10268.63-
Oct 31, 2024276.70276.70271.25271.25269.77-
Oct 30, 2024278.25279.10276.90277.85276.34-
Oct 29, 2024280.25280.80280.05280.05278.52-
Oct 28, 2024279.75280.90279.45280.90279.37-
Oct 25, 2024277.15280.10277.15280.00278.47-
Oct 24, 2024280.75281.40280.00280.00278.47-
Oct 23, 2024280.85282.65280.45280.45278.92-
Oct 22, 2024283.45283.45281.10281.70280.17-
Oct 21, 2024283.35284.65283.35284.65283.10-
Oct 18, 2024283.20284.30283.10284.30282.75-
Oct 17, 2024279.65282.85279.65282.75281.21-
Oct 16, 2024275.00280.25273.60280.25278.72-
Oct 15, 2024276.05277.10275.45277.05275.54-
Oct 14, 2024272.90276.20272.85276.20274.70-
Oct 11, 2024 1.42 Dividend
Oct 11, 2024268.75272.95267.90271.40269.92-
Oct 10, 2024271.85271.85270.20270.20267.32-
Oct 9, 2024269.35273.40269.35273.40270.48-
Oct 8, 2024270.00270.55268.85268.85265.98-
Oct 7, 2024273.00273.00271.15271.70268.80-
Oct 4, 2024271.00272.50271.00272.50269.59-
Oct 3, 2024274.30275.45272.15272.15269.24-
Oct 2, 2024274.55277.40274.35274.35271.42-
Oct 1, 2024270.15276.00270.00276.00273.05-
Sep 30, 2024268.00269.15267.35267.35264.50-
Sep 27, 2024268.30269.35268.00269.35266.47-
Sep 26, 2024269.05270.75269.00269.25266.384
Sep 25, 2024270.70272.15270.70271.30268.40-
Sep 24, 2024276.10276.10273.30273.30270.38-
Sep 23, 2024274.10277.00274.10276.60273.65-
Sep 20, 2024272.15274.45272.15274.45271.52-
Sep 19, 2024271.55273.75270.20273.75270.83-
Sep 18, 2024272.40273.15272.00272.80269.89-
Sep 17, 2024275.20275.65273.00273.00270.09-
Sep 16, 2024273.55276.35272.80276.00273.05-
Sep 13, 2024270.20274.60270.10274.60271.6740
Sep 12, 2024271.20271.70269.50270.10267.2220
Sep 11, 2024272.05272.50266.25269.90267.02-
Sep 10, 2024271.90272.95271.90272.50269.59-
Sep 9, 2024263.65273.60263.65272.60269.69-
Sep 6, 2024266.60266.60264.65264.65261.82-
Sep 5, 2024264.55266.20264.25266.05263.21-
Sep 4, 2024265.20266.00265.00265.00262.17-
Sep 3, 2024269.50271.90267.20267.55264.69-
Sep 2, 2024269.85269.85269.30269.65266.7710
Aug 30, 2024268.05268.50267.20267.20264.35-
Aug 29, 2024265.70269.65265.70269.45266.57-
Aug 28, 2024259.40265.75259.25265.75262.91-
Aug 27, 2024259.55260.10259.55260.10257.32-
Aug 26, 2024259.60261.95259.20260.35257.57-
Aug 23, 2024262.95263.10260.05260.05257.27-
Aug 22, 2024262.85263.85262.85263.85261.03-
Aug 21, 2024265.10265.20263.40263.40260.59-
Aug 20, 2024265.90266.05265.00265.65262.81-
Aug 19, 2024268.00268.00266.40266.40263.56-
Aug 16, 2024268.70268.75267.85268.05265.19-
Aug 15, 2024266.10268.45266.10268.45265.58-
Aug 14, 2024265.00266.85264.10266.85264.00-
Aug 13, 2024265.45265.90264.55264.90262.07-
Aug 12, 2024267.30267.50265.70265.70262.86-
Aug 9, 2024265.70269.25265.70269.25266.38-
Aug 8, 2024261.45267.70261.05266.10263.26-
Aug 7, 2024261.35264.70261.00263.85261.03-
Aug 6, 2024261.25264.50261.25264.40261.58-
Aug 5, 2024262.95262.95258.00259.65256.88-
Aug 2, 2024269.80269.90266.40266.40263.56-
Aug 1, 2024275.20276.25271.40271.40268.50-
Jul 31, 2024269.75275.05269.75275.05272.11-
Jul 30, 2024266.60269.90266.50269.45266.57-
Jul 29, 2024265.35268.10265.35267.55264.69-
Jul 26, 2024267.40268.30265.20268.30265.44-
Jul 25, 2024262.60271.50260.65271.50268.60-
Jul 24, 2024271.80272.40256.85260.65257.87-
Jul 23, 2024266.20271.95266.20270.95268.06-
Jul 22, 2024264.50265.45263.30265.45262.62-
Jul 19, 2024268.35269.50265.55265.55262.72-
Jul 18, 2024266.25269.75266.05268.15265.29-
Jul 17, 2024266.35268.40265.35267.80264.94-
Jul 16, 2024261.25266.50260.95266.50263.65-
Jul 15, 2024260.65262.15260.65262.15259.35-
Jul 12, 2024261.60261.65260.25261.50258.71-
Jul 11, 2024259.15260.80258.55260.80258.02-
Jul 10, 2024258.00259.30257.15259.20256.43-
Jul 9, 2024258.20259.45258.20259.45256.68-
Jul 8, 2024258.60259.05258.45258.45255.69-
Jul 5, 2024 1.42 Dividend
Jul 5, 2024261.85261.85258.95259.55256.78-
Jul 4, 2024263.05263.85263.05263.25259.03-
Jul 3, 2024265.00265.00262.95263.00258.79140
Jul 2, 2024267.20267.20264.55264.55260.31-
Jul 1, 2024268.90269.10268.00268.00263.71-
Jun 28, 2024272.30273.00270.60270.60266.27-
Jun 27, 2024274.25274.30273.35273.35268.97-
Jun 26, 2024274.75275.75274.75275.20270.79-
Jun 25, 2024278.00278.00275.50275.50271.09-
Jun 24, 2024277.65280.20275.65279.45274.98-
Jun 21, 2024278.60279.40278.60279.40274.93-
Jun 20, 2024276.40277.65276.40277.45273.01-
Jun 19, 2024276.25276.60275.90275.90271.48-
Jun 18, 2024273.20275.55272.65275.55271.14-
Jun 17, 2024271.50273.25271.50273.25268.87-
Jun 14, 2024271.45271.75270.45271.70267.35-
Jun 13, 2024271.25271.25270.05271.15266.81-
Jun 12, 2024271.55271.55271.30271.30266.96-
Jun 11, 2024272.50272.55271.35271.35267.01-
Jun 10, 2024277.65278.70273.10273.10268.73-
Jun 7, 2024273.00276.55273.00276.35271.93-
Jun 6, 2024273.05275.70273.05275.35270.94-
Jun 5, 2024273.00274.45272.75274.45270.06-
Jun 4, 2024273.00274.75272.90272.90268.53-
Jun 3, 2024276.95282.00273.00273.00268.63210
May 31, 2024272.50272.55271.90272.55268.19-
May 30, 2024270.00272.65270.00272.35267.99-
May 29, 2024273.00273.20272.55272.55268.19-
May 28, 2024275.10276.05274.10274.10269.71-
May 27, 2024275.05275.50275.05275.50271.09-
May 24, 2024273.40275.60273.10275.60271.19-
May 23, 2024274.10274.85273.50273.50269.12-
May 22, 2024271.60274.95270.95274.95270.55-
May 21, 2024275.50275.95274.45274.65270.25-
May 20, 2024273.85275.85273.85275.85271.43-
May 17, 2024270.35273.05270.35273.05268.68-
May 16, 2024270.15272.55269.95272.50268.14-
May 15, 2024269.90270.80269.60270.10265.78-
May 14, 2024271.15271.25270.15270.15265.82-
May 13, 2024274.25274.50271.10271.10266.76-
May 10, 2024274.10275.40274.05274.45270.06-
May 9, 2024271.30273.40271.30272.85268.48-
May 8, 2024272.10272.20271.40271.40267.05-
May 7, 2024269.90272.40269.75272.40268.04-
May 6, 2024266.85268.90266.85268.85264.55-
May 3, 2024267.50267.55266.60267.45263.17-
May 2, 2024266.95268.00264.90266.50262.23-
Apr 30, 2024267.80269.70267.05269.70265.38-
Apr 29, 2024267.80269.45266.10268.40264.103
Apr 26, 2024265.00265.30264.25265.30261.05-
Apr 25, 2024261.75263.90261.45263.90259.67-
Apr 24, 2024272.85275.70259.85259.85255.69-
Apr 23, 2024272.25273.85271.90273.85269.4711
Apr 22, 2024271.00273.95271.00273.55269.17-
Apr 19, 2024268.00271.25268.00270.50266.17-
Apr 18, 2024264.65268.55264.65267.35263.07-
Apr 17, 2024267.80268.05266.45266.45262.18-
Apr 16, 2024266.95267.85266.95267.85263.56-
Apr 15, 2024271.20272.45269.15269.15264.84-
Apr 12, 2024267.35272.00267.35269.70265.38-
Apr 11, 2024 1.42 Dividend
Apr 11, 2024267.55269.50266.75268.00263.71-
Apr 10, 2024267.15268.35264.65267.95262.2610
Apr 9, 2024268.90268.90264.75266.80261.144
Apr 8, 2024272.20273.50269.85269.85264.1230
Apr 5, 2024269.90271.05269.70271.05265.30-
Apr 4, 2024268.15270.20268.15270.15264.42-
Apr 3, 2024268.35268.55267.15267.15261.48-
Apr 2, 2024270.95271.55267.80267.80262.12-
Mar 28, 2024259.70261.40259.70261.30255.75-
Mar 27, 2024256.30258.50256.30258.30252.82-
Mar 26, 2024256.50257.60256.50256.80251.35-
Mar 25, 2024259.30259.30257.10257.10251.64-
Mar 22, 2024258.50260.50258.50260.10254.58-
Mar 21, 2024258.10261.30257.90259.60254.09-
Mar 20, 2024256.10259.80256.10258.70253.21-
Mar 19, 2024255.00256.00255.00255.80250.37-
Mar 18, 2024252.80253.90251.90253.90248.51-
Mar 15, 2024252.10252.80251.70252.80247.43-
Mar 14, 2024251.20251.50251.00251.30245.97-
Mar 13, 2024250.80251.20250.50250.50245.18-
Mar 12, 2024249.30250.60249.10250.60245.285
Mar 11, 2024247.80249.00247.80249.00243.71-
Mar 8, 2024248.40249.30247.20248.70243.42-
Mar 7, 2024249.90250.90248.90248.90243.62-
Mar 6, 2024250.90252.30250.90251.60246.26-
Mar 5, 2024251.80253.10251.80252.70247.34-
Mar 4, 2024249.80253.00249.30253.00247.63-
Mar 1, 2024252.00252.00250.30250.30244.99-
Feb 29, 2024252.10252.50251.70252.20246.85-
Feb 28, 2024251.70252.70251.70252.70247.34-
Feb 27, 2024250.70251.00250.00250.90245.57-
Feb 26, 2024251.10253.30251.10251.10245.7710
Feb 23, 2024250.70253.10250.70253.10247.73-
Feb 22, 2024250.30250.80250.00250.80245.48-
Feb 21, 2024247.70250.80247.50250.40245.08-
Feb 20, 2024250.80251.40248.90248.90243.62-
Feb 19, 2024249.10251.30249.10251.30245.97-
Feb 16, 2024249.80251.00249.80250.00244.6910
Feb 15, 2024250.00250.60249.30250.30244.99-
Feb 14, 2024248.50250.00247.80247.80242.54-
Feb 13, 2024250.00250.00248.60248.70243.42-
Feb 12, 2024249.30250.70249.30249.90244.60-
Feb 9, 2024248.60250.90248.30249.90244.60-
Feb 8, 2024248.60248.70247.70247.70242.44-
Feb 7, 2024247.70249.80247.30249.80244.50-
Feb 6, 2024245.90248.50245.90248.50243.23-
Feb 5, 2024245.80246.70245.20246.70241.46-
Feb 2, 2024244.50246.10243.90245.50240.2910
Feb 1, 2024246.30246.30243.70243.80238.622
Jan 31, 2024247.50247.60245.20245.20240.00-
Jan 30, 2024243.50246.60242.60246.60241.37-
Jan 29, 2024243.30244.00243.30243.30238.14-
Jan 26, 2024244.10245.10242.10242.10236.96-
Jan 25, 2024239.30244.00239.00244.00238.82-
Jan 24, 2024228.80240.00228.50239.00233.93-

Related Tickers

ATROB Astronics Corporation
17.75
0.00%
 
LOM.DE Lockheed Martin Corporation
471.80
-0.82%
 
ATRO Astronics Corporation
17.13
-0.20%
 
BEL.NS Bharat Electronics Limited
270.15
-1.39%
 
MRCY Mercury Systems, Inc.
42.67
+0.50%
 
TGI Triumph Group, Inc.
18.92
-0.94%
 
SWBI Smith & Wesson Brands, Inc.
10.58
-0.47%
 
POWW AMMO, Inc.
1.6350
-3.25%
 
BA.L BAE Systems plc
1,238.00
-1.63%
 
TDG TransDigm Group Incorporated
1,342.43
-0.56%