Vienna - Delayed Quote EUR

General Dynamics Corporation (GEDY.VI)

Compare
257.40
+1.40
+(0.55%)
At close: 5:32:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025257.25259.20257.25257.40257.4010
Jan 14, 2025256.95256.95256.00256.00256.00-
Jan 13, 2025253.50258.65253.50258.65258.65-
Jan 10, 2025254.70255.00252.90252.90252.90-
Jan 9, 2025254.10255.35254.10255.35255.35-
Jan 8, 2025251.45254.55251.45254.55254.55-
Jan 7, 2025247.70249.15247.70249.15249.15-
Jan 6, 2025255.40255.40251.70251.70251.70-
Jan 3, 2025254.25255.05253.75255.05255.05-
Jan 2, 2025254.70257.20254.70257.20257.20-
Dec 30, 2024254.95254.95254.50254.50254.50-
Dec 27, 2024255.30256.10254.40255.25255.25-
Dec 23, 2024253.45254.65253.15253.15253.15-
Dec 20, 2024250.20253.00249.75253.00253.00-
Dec 19, 2024252.20252.20249.45249.45249.45-
Dec 18, 2024253.35255.80252.30255.80255.80-
Dec 17, 2024253.50253.80251.75253.10253.10-
Dec 16, 2024249.60254.25249.60254.25254.25-
Dec 13, 2024251.05252.35249.85252.20252.20-
Dec 12, 2024252.05252.05244.90250.60250.6010
Dec 11, 2024256.90257.10253.80253.80253.80-
Dec 10, 2024255.15258.60255.15258.60258.60-
Dec 9, 2024257.30258.90256.65257.20257.2037
Dec 6, 2024260.50261.80258.75258.75258.75-
Dec 5, 2024264.10264.10261.60261.60261.60-
Dec 4, 2024270.15270.15263.35263.35263.35-
Dec 3, 2024262.75263.90262.70263.90263.90-
Dec 2, 2024270.50271.00264.20264.20264.20-
Nov 29, 2024267.40269.25267.40269.25269.25-
Nov 28, 2024268.15268.30268.05268.20268.20-
Nov 27, 2024269.20269.20268.30268.35268.35-
Nov 26, 2024268.55268.55267.85268.45268.45-
Nov 25, 2024271.30271.30268.65269.20269.20-
Nov 22, 2024265.85270.60265.85270.60270.60-
Nov 21, 2024267.40269.05266.05269.05269.0510
Nov 20, 2024266.05266.90266.00266.90266.90-
Nov 19, 2024274.80274.80269.30269.30269.301
Nov 18, 2024272.95272.95271.55271.80271.80-
Nov 15, 2024279.25279.25273.75273.75273.75-
Nov 14, 2024294.50298.40283.20283.20283.20-
Nov 13, 2024293.95295.75293.10295.75295.75-
Nov 12, 2024295.60296.90294.40294.40294.40-
Nov 11, 2024288.00294.80288.00294.80294.80-
Nov 8, 2024284.90288.50283.90288.50288.50-
Nov 7, 2024287.20287.35284.00284.00284.00-
Nov 6, 2024280.40285.95278.85285.95285.954
Nov 5, 2024269.85270.75269.85270.70270.70-
Nov 4, 2024268.50269.80268.50269.80269.80-
Nov 1, 2024269.65271.40267.65271.40271.406
Oct 31, 2024277.20277.20272.45272.45272.45-
Oct 30, 2024278.55279.40277.90279.40279.40-
Oct 29, 2024281.10281.45280.80281.15281.15-
Oct 28, 2024280.60281.35280.55281.05281.05-
Oct 25, 2024278.50281.10278.50280.95280.95-
Oct 24, 2024280.90281.85278.85281.85281.85-
Oct 23, 2024282.75290.20279.60279.60279.60-
Oct 22, 2024284.80284.80282.55282.55282.55-
Oct 21, 2024284.80285.20284.15284.15284.15-
Oct 18, 2024284.25285.25284.20284.95284.95-
Oct 17, 2024282.50284.20281.40282.90282.90-
Oct 16, 2024275.95279.90274.70279.90279.90-
Oct 15, 2024278.85278.85276.85277.40277.40-
Oct 14, 2024274.60275.55274.15275.55275.55-
Oct 11, 2024 1.42 Dividend
Oct 11, 2024269.65272.25269.45272.25272.25-
Oct 10, 2024273.15273.15273.15273.15271.73-
Oct 9, 2024270.65273.15270.50273.15271.73-
Oct 8, 2024271.05271.05269.85269.85268.45-
Oct 7, 2024274.00274.05272.70272.70271.28-
Oct 4, 2024271.95273.50271.95272.10270.69-
Oct 3, 2024275.50275.70274.45275.00273.57-
Oct 2, 2024276.00277.10276.00276.05274.61-
Oct 1, 2024271.35276.40269.70276.40274.96-
Sep 30, 2024268.80269.40268.55269.40268.00-
Sep 27, 2024269.65270.45268.85270.45269.04-
Sep 26, 2024269.95271.65269.95270.15268.75-
Sep 25, 2024271.95273.05271.95272.75271.33-
Sep 24, 2024277.30277.30274.75274.75273.3225
Sep 23, 2024275.10277.95275.10277.95276.51-
Sep 20, 2024273.30274.00273.05274.00272.58-
Sep 19, 2024271.55274.40271.55273.35271.93-
Sep 18, 2024273.90273.90272.65273.85272.43-
Sep 17, 2024276.55277.10274.40274.40272.97-
Sep 16, 2024274.10278.00274.10275.55274.12-
Sep 13, 2024271.40273.95271.25273.95272.53-
Sep 12, 2024272.40273.00270.45270.45269.04-
Sep 11, 2024273.50273.50269.00269.00267.60-
Sep 10, 2024272.75275.30272.75274.25272.82-
Sep 9, 2024265.60273.25265.60273.25271.83-
Sep 6, 2024267.25267.60265.80265.80264.42-
Sep 5, 2024265.80267.45265.40267.45266.06-
Sep 4, 2024266.50267.75265.55265.55264.17-
Sep 3, 2024270.55273.30268.25268.25266.86-
Sep 2, 2024270.15271.70270.15270.25268.851
Aug 30, 2024268.85269.55267.10267.90266.515
Aug 29, 2024266.95270.30266.95270.30268.89-
Aug 28, 2024260.25265.45260.25265.45264.07-
Aug 27, 2024260.80262.90260.80260.85259.492
Aug 26, 2024260.80262.35260.35260.90259.54-
Aug 23, 2024264.35265.05263.00263.00261.63-
Aug 22, 2024264.10264.35264.10264.30262.93-
Aug 21, 2024266.35266.65264.50264.50263.12-
Aug 20, 2024266.50266.50265.90265.90264.52-
Aug 19, 2024270.30270.30267.00267.00265.6184
Aug 16, 2024269.70271.60268.50268.50267.101
Aug 15, 2024267.15268.90267.15268.15266.76-
Aug 14, 2024265.80267.30265.00267.30265.91-
Aug 13, 2024266.65267.35265.85265.85264.47-
Aug 12, 2024268.30269.65266.70266.70265.31-
Aug 9, 2024268.95269.50268.70268.70267.30-
Aug 8, 2024262.35267.15262.35267.15265.76-
Aug 7, 2024262.05265.85262.05265.85264.47-
Aug 6, 2024263.35264.75263.05263.95262.585
Aug 5, 2024265.05266.80261.20261.20259.8458
Aug 2, 2024271.25271.25265.75265.75264.37-
Aug 1, 2024276.20277.80271.40271.40269.99-
Jul 31, 2024268.90275.15268.90275.15273.72-
Jul 30, 2024267.90270.50267.50270.50269.09-
Jul 29, 2024266.75268.90266.75268.30266.91-
Jul 26, 2024268.85269.60267.25267.25265.86-
Jul 25, 2024263.25270.10261.60270.10268.70-
Jul 24, 2024272.75274.85258.35258.35257.01-
Jul 23, 2024264.55271.65264.55271.65270.24-
Jul 22, 2024264.55266.00264.55266.00264.62-
Jul 19, 2024269.05270.50267.00267.00265.61-
Jul 18, 2024270.15270.15267.40269.95268.55-
Jul 17, 2024267.05269.15266.20269.15267.7515
Jul 16, 2024262.15265.60261.90265.60264.2211
Jul 15, 2024262.00262.50261.85262.50261.14-
Jul 12, 2024262.10262.40261.45262.10260.74-
Jul 11, 2024260.85261.65260.05261.65260.29-
Jul 10, 2024257.70260.40257.70260.40259.05-
Jul 9, 2024259.90259.90258.95259.60258.25-
Jul 8, 2024259.85259.85257.55259.20257.8550
Jul 5, 2024 1.42 Dividend
Jul 5, 2024262.35262.45259.85259.85258.50-
Jul 4, 2024264.25264.25264.25264.25261.46-
Jul 3, 2024265.80265.80264.25264.25261.46-
Jul 2, 2024266.20266.20266.20266.20263.39-
Jul 1, 2024268.35268.35268.35268.35265.52-
Jun 28, 2024273.45273.45272.30272.30269.43-
Jun 27, 2024275.10275.10274.35274.35271.46-
Jun 26, 2024276.55276.55275.60275.60272.69-
Jun 25, 2024278.70278.70277.05277.05274.13-
Jun 24, 2024278.80280.95278.80280.95277.99-
Jun 21, 2024280.00280.00279.55279.55276.60-
Jun 20, 2024277.40277.75277.40277.75274.82-
Jun 19, 2024278.85278.85277.10277.10274.181
Jun 18, 2024274.40275.20274.40275.20272.30-
Jun 17, 2024272.65273.25272.65273.25270.37-
Jun 14, 2024272.40272.40271.65271.65268.79-
Jun 13, 2024272.80272.80271.05271.05268.19-
Jun 12, 2024272.95272.95271.60271.60268.74-
Jun 11, 2024273.30273.30273.10273.10270.22-
Jun 10, 2024278.20280.85276.15276.15273.244
Jun 7, 2024274.15277.15274.15277.15274.23-
Jun 6, 2024275.45275.45275.35275.35272.45-
Jun 5, 2024273.85274.00273.85274.00271.11-
Jun 4, 2024273.70273.70273.60273.60270.72-
Jun 3, 2024280.80282.45274.40274.40271.5178
May 31, 2024273.65273.65273.00273.00270.12-
May 30, 2024270.90272.75270.90272.75269.87-
May 29, 2024275.30275.30273.85273.85270.969
May 28, 2024276.00276.00274.55274.55271.66-
May 27, 2024276.05276.55276.05276.55273.63-
May 24, 2024273.95275.95273.95275.95273.04-
May 23, 2024274.90274.90274.65274.65271.75-
May 22, 2024273.65274.95273.65274.95272.05-
May 21, 2024276.65276.70276.65276.70273.78-
May 20, 2024274.85274.85274.85274.85271.95-
May 17, 2024272.65273.25272.65273.25270.37-
May 16, 2024271.65272.55271.65272.55269.68-
May 15, 2024271.60271.60271.60271.60268.74-
May 14, 2024272.25274.05270.60270.60267.7539
May 13, 2024275.35277.00273.70273.70270.8125
May 10, 2024271.55275.50271.55275.50272.60-
May 9, 2024272.55273.20272.55273.20270.32-
May 8, 2024273.35273.35272.35272.35269.48-
May 7, 2024270.80271.40270.80271.40268.54-
May 6, 2024268.15268.95268.15268.95266.11-
May 3, 2024267.75267.75266.90266.90264.09-
May 2, 2024268.00268.00264.95264.95262.16-
Apr 30, 2024268.80268.80268.80268.80265.97-
Apr 29, 2024268.40270.15268.40270.15267.30-
Apr 26, 2024267.40267.40265.70265.70262.905
Apr 25, 2024262.80265.10262.80265.10262.3034
Apr 24, 2024273.40273.40258.10258.10255.38-
Apr 23, 2024273.65274.55273.65274.55271.66-
Apr 22, 2024272.85275.90272.85273.10270.2220
Apr 19, 2024271.05271.05271.05271.05268.19-
Apr 18, 2024267.15268.30267.15268.30265.47-
Apr 17, 2024268.70268.70267.00267.00264.18-
Apr 16, 2024268.30268.30268.05268.05265.22-
Apr 15, 2024274.50274.50271.70271.70268.84-
Apr 12, 2024269.35272.25269.35272.25269.382
Apr 11, 2024 1.42 Dividend
Apr 11, 2024270.60270.60268.15268.15265.324
Apr 10, 2024266.15268.95266.15268.95264.71-
Apr 9, 2024269.95269.95269.95269.95265.69-
Apr 8, 2024273.15273.15271.30271.30267.02-
Apr 5, 2024271.70271.70271.70271.70267.42-
Apr 4, 2024268.60269.90268.60269.90265.64-
Apr 3, 2024269.55269.55267.25267.25263.04-
Apr 2, 2024269.15269.15269.15269.15264.91-
Mar 28, 2024258.80261.70258.80261.70257.574
Mar 27, 2024259.10259.10258.50258.50254.42-
Mar 26, 2024257.30257.90257.30257.90253.83-
Mar 25, 2024265.90265.90258.40258.40254.338
Mar 22, 2024259.30259.30259.30259.30255.21-
Mar 21, 2024259.00262.00259.00261.60257.474
Mar 20, 2024256.90259.90256.90259.90255.80-
Mar 19, 2024255.60256.40255.60256.40252.36-
Mar 18, 2024253.30255.00253.30255.00250.98-
Mar 15, 2024254.60254.60252.90252.90248.91-
Mar 14, 2024253.10253.10251.90251.90247.93-
Mar 13, 2024250.10252.00250.10252.00248.03-
Mar 12, 2024249.70251.00249.70251.00247.04-
Mar 11, 2024251.90251.90248.90248.90244.98-
Mar 8, 2024250.40250.40249.70249.70245.76-
Mar 7, 2024255.30255.30249.60249.60245.6632
Mar 6, 2024254.10254.10252.80252.80248.81-
Mar 5, 2024253.30258.70252.80252.80248.8150
Mar 4, 2024253.40253.40252.10252.10248.1220
Mar 1, 2024253.10253.10250.60250.60246.65-
Feb 29, 2024254.60254.60252.60252.60248.62-
Feb 28, 2024251.80252.70251.80252.70248.72-
Feb 27, 2024251.20251.20250.80250.80246.85-
Feb 26, 2024254.00254.00252.40252.40248.42-
Feb 23, 2024251.70254.80251.70252.50248.526
Feb 22, 2024251.00251.00250.80250.80246.85-
Feb 21, 2024248.70251.50248.70251.50247.53-
Feb 20, 2024254.70254.70249.80249.80245.863
Feb 19, 2024251.10253.40251.10251.60247.631
Feb 16, 2024251.30251.30250.60250.60246.65-
Feb 15, 2024251.50252.60250.20250.20246.2525
Feb 14, 2024249.80249.80249.40249.40245.47-
Feb 13, 2024250.60250.60249.10249.10245.1760
Feb 12, 2024250.30250.30250.20250.20246.25-
Feb 9, 2024249.50249.90249.50249.90245.96-
Feb 8, 2024248.50248.50248.30248.30244.38-
Feb 7, 2024248.50249.30248.50249.30245.37-
Feb 6, 2024247.00247.90247.00247.90243.99-
Feb 5, 2024245.80247.60245.80247.60243.70-
Feb 2, 2024245.10246.30245.10246.30242.42-
Feb 1, 2024246.00246.00244.30244.30240.45-
Jan 31, 2024248.30248.30246.90246.90243.01-
Jan 30, 2024244.60246.80244.60246.80242.91-
Jan 29, 2024244.60244.60244.50244.50240.64-
Jan 26, 2024240.70242.70240.70242.70238.87-
Jan 25, 2024240.20243.60240.20243.60239.76-
Jan 24, 2024230.00240.20224.90240.20236.4150
Jan 23, 2024228.90230.90228.90230.90227.26-
Jan 22, 2024229.00230.00229.00230.00226.37-
Jan 19, 2024230.80230.80230.00230.00226.37-
Jan 18, 2024 1.32 Dividend
Jan 18, 2024228.70228.70228.70228.70225.09-
Jan 17, 2024230.50231.50230.50231.50226.55-
Jan 16, 2024232.60232.60230.10230.10225.18-
Jan 15, 2024232.50232.50231.90231.90226.94-

Related Tickers

AVIJF AviChina Industry & Technology Company Limited
0.3700
0.00%
 
600150.SS CHINA CSSC
32.12
-2.81%
 
DUAVF Dassault Aviation société anonyme
214.52
0.00%
 
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
314,000.00
+1.78%
 
BAESY BAE Systems plc
58.60
+0.62%
 
MRCY Mercury Systems, Inc.
43.28
+0.63%
 
HII Huntington Ingalls Industries, Inc.
198.70
+0.64%
 
TXT Textron Inc.
78.56
+0.67%
 
HWM Howmet Aerospace Inc.
121.86
+2.24%
 
BBD-B.TO Bombardier Inc.
93.04
+1.95%