Vienna - Delayed Quote EUR
General Dynamics Corporation (GEDY.VI)
246.50
+6.45
+(2.69%)
At close: June 13 at 5:32:16 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
| Jun 12, 2025 | 239.05 | 240.05 | 237.45 | 240.05 | 240.05 | - |
| Jun 11, 2025 | 242.85 | 242.85 | 239.05 | 239.05 | 239.05 | - |
| Jun 10, 2025 | 242.85 | 243.25 | 242.60 | 243.25 | 243.25 | 8 |
| Jun 9, 2025 | 240.45 | 242.55 | 240.45 | 241.65 | 241.65 | - |
| Jun 6, 2025 | 240.45 | 242.20 | 240.05 | 242.20 | 242.20 | - |
| Jun 5, 2025 | 240.85 | 240.85 | 239.90 | 239.90 | 239.90 | - |
| Jun 4, 2025 | 242.50 | 242.90 | 242.25 | 242.25 | 242.25 | - |
| Jun 3, 2025 | 241.05 | 242.50 | 239.50 | 241.80 | 241.80 | 17 |
| Jun 2, 2025 | 243.75 | 243.75 | 240.75 | 240.75 | 240.75 | - |
| May 30, 2025 | 242.95 | 243.50 | 242.65 | 243.35 | 243.35 | 1 |
| May 29, 2025 | 244.55 | 244.55 | 240.45 | 241.30 | 241.30 | - |
| May 28, 2025 | 247.35 | 248.60 | 244.80 | 244.80 | 244.80 | - |
| May 27, 2025 | 242.35 | 246.15 | 242.35 | 246.15 | 246.15 | - |
| May 26, 2025 | 242.30 | 244.30 | 242.30 | 244.00 | 244.00 | - |
| May 23, 2025 | 244.75 | 244.75 | 243.30 | 243.30 | 243.30 | - |
| May 22, 2025 | 245.45 | 245.80 | 244.35 | 244.35 | 244.35 | - |
| May 21, 2025 | 248.05 | 248.75 | 245.70 | 245.70 | 245.70 | - |
| May 20, 2025 | 249.65 | 251.20 | 249.65 | 251.20 | 251.20 | - |
| May 19, 2025 | 249.55 | 250.30 | 248.20 | 250.30 | 250.30 | - |
| May 16, 2025 | 248.45 | 250.80 | 248.45 | 250.80 | 250.80 | - |
| May 15, 2025 | 240.75 | 246.25 | 240.75 | 246.25 | 246.25 | - |
| May 14, 2025 | 243.95 | 243.95 | 240.95 | 240.95 | 240.95 | - |
| May 13, 2025 | 247.65 | 248.15 | 246.70 | 246.70 | 246.70 | - |
| May 12, 2025 | 244.60 | 247.15 | 244.60 | 245.80 | 245.80 | - |
| May 9, 2025 | 241.90 | 242.70 | 240.05 | 240.05 | 240.05 | - |
| May 8, 2025 | 239.85 | 241.55 | 239.10 | 241.55 | 241.55 | - |
| May 7, 2025 | 239.15 | 240.95 | 237.80 | 237.95 | 237.95 | - |
| May 6, 2025 | 240.00 | 240.00 | 238.50 | 239.40 | 239.40 | - |
| May 5, 2025 | 240.40 | 241.00 | 240.20 | 241.00 | 241.00 | - |
| May 2, 2025 | 239.80 | 241.85 | 236.35 | 236.35 | 236.35 | - |
| Apr 30, 2025 | 238.95 | 239.50 | 238.85 | 238.85 | 238.85 | - |
| Apr 29, 2025 | 241.50 | 241.50 | 238.10 | 238.10 | 238.10 | - |
| Apr 28, 2025 | 239.70 | 242.45 | 239.05 | 239.05 | 239.05 | 79 |
| Apr 25, 2025 | 240.55 | 240.55 | 237.25 | 237.25 | 237.25 | - |
| Apr 24, 2025 | 233.50 | 236.00 | 232.50 | 236.00 | 236.00 | 4 |
| Apr 23, 2025 | 239.85 | 243.55 | 234.90 | 234.90 | 234.90 | 14 |
| Apr 22, 2025 | 237.85 | 238.10 | 236.85 | 236.85 | 236.85 | - |
| Apr 17, 2025 | 245.15 | 245.15 | 242.85 | 243.15 | 243.15 | - |
| Apr 16, 2025 | 243.10 | 245.25 | 242.95 | 245.25 | 245.25 | - |
| Apr 15, 2025 | 245.45 | 247.85 | 245.45 | 247.85 | 247.85 | - |
| Apr 14, 2025 | 244.35 | 245.00 | 244.35 | 244.40 | 244.40 | - |
| Apr 11, 2025 | 1.2973499 Dividend | |||||
| Apr 11, 2025 | 239.70 | 240.90 | 236.40 | 238.75 | 238.75 | 2 |
| Apr 10, 2025 | 234.60 | 234.60 | 234.60 | 234.60 | 233.10 | - |
| Apr 9, 2025 | 232.00 | 234.60 | 226.05 | 234.60 | 233.10 | - |
| Apr 8, 2025 | 227.65 | 237.40 | 227.65 | 237.40 | 235.88 | 1 |
| Apr 7, 2025 | 209.30 | 221.60 | 209.30 | 221.60 | 220.18 | - |
| Apr 4, 2025 | 245.70 | 245.70 | 240.10 | 240.10 | 238.56 | - |
| Apr 3, 2025 | 251.05 | 251.05 | 244.90 | 244.90 | 243.33 | - |
| Apr 2, 2025 | 254.00 | 254.65 | 252.40 | 254.65 | 253.02 | - |
| Apr 1, 2025 | 252.30 | 253.20 | 252.00 | 253.20 | 251.58 | - |
| Mar 31, 2025 | 246.55 | 251.20 | 246.55 | 251.20 | 249.59 | - |
| Mar 28, 2025 | 249.20 | 250.45 | 247.45 | 247.85 | 246.27 | - |
| Mar 27, 2025 | 251.55 | 251.65 | 249.80 | 251.65 | 250.04 | - |
| Mar 26, 2025 | 247.75 | 250.30 | 247.75 | 250.30 | 248.70 | - |
| Mar 25, 2025 | 246.15 | 246.65 | 245.95 | 246.60 | 245.02 | - |
| Mar 24, 2025 | 244.15 | 245.10 | 243.40 | 245.10 | 243.53 | - |
| Mar 21, 2025 | 245.00 | 246.00 | 242.15 | 242.15 | 240.60 | 6 |
| Mar 20, 2025 | 246.45 | 247.70 | 244.20 | 244.20 | 242.64 | 1 |
| Mar 19, 2025 | 245.30 | 247.20 | 245.30 | 246.80 | 245.22 | 20 |
| Mar 18, 2025 | 243.25 | 244.75 | 242.55 | 244.55 | 242.99 | - |
| Mar 17, 2025 | 242.05 | 243.80 | 240.30 | 242.60 | 241.05 | 65 |
| Mar 14, 2025 | 241.30 | 241.30 | 240.15 | 240.15 | 238.61 | - |
| Mar 13, 2025 | 239.35 | 241.20 | 239.25 | 240.95 | 239.41 | - |
| Mar 12, 2025 | 244.25 | 244.25 | 239.20 | 239.60 | 238.07 | - |
| Mar 11, 2025 | 249.95 | 250.50 | 242.85 | 242.85 | 241.30 | - |
| Mar 10, 2025 | 249.60 | 256.90 | 247.20 | 253.50 | 251.88 | 2 |
| Mar 7, 2025 | 244.55 | 248.75 | 241.65 | 248.75 | 247.16 | - |
| Mar 6, 2025 | 242.75 | 242.75 | 239.75 | 241.35 | 239.81 | - |
| Mar 5, 2025 | 242.50 | 242.50 | 237.85 | 240.65 | 239.11 | - |
| Mar 4, 2025 | 243.20 | 243.20 | 240.50 | 241.75 | 240.20 | - |
| Mar 3, 2025 | 245.55 | 247.55 | 242.10 | 242.10 | 240.55 | 20 |
| Feb 28, 2025 | 242.30 | 243.35 | 241.55 | 241.55 | 240.01 | - |
| Feb 27, 2025 | 240.50 | 241.90 | 238.40 | 241.90 | 240.35 | - |
| Feb 26, 2025 | 238.25 | 239.55 | 237.55 | 237.55 | 236.03 | - |
| Feb 25, 2025 | 233.50 | 238.25 | 233.50 | 238.25 | 236.73 | - |
| Feb 24, 2025 | 232.40 | 235.95 | 232.40 | 235.95 | 234.44 | - |
| Feb 21, 2025 | 237.60 | 237.60 | 234.00 | 234.00 | 232.50 | 25 |
| Feb 20, 2025 | 230.30 | 232.75 | 230.30 | 232.25 | 230.77 | - |
| Feb 19, 2025 | 232.45 | 234.50 | 232.45 | 234.50 | 233.00 | - |
| Feb 18, 2025 | 235.30 | 235.30 | 232.45 | 232.45 | 230.96 | - |
| Feb 17, 2025 | 230.70 | 233.25 | 230.70 | 233.25 | 231.76 | 1 |
| Feb 14, 2025 | 234.65 | 235.45 | 230.90 | 230.90 | 229.42 | - |
| Feb 13, 2025 | 241.10 | 242.35 | 239.40 | 239.40 | 237.87 | - |
| Feb 12, 2025 | 247.45 | 247.45 | 245.00 | 245.00 | 243.43 | - |
| Feb 11, 2025 | 248.60 | 248.60 | 247.75 | 248.05 | 246.46 | - |
| Feb 10, 2025 | 246.55 | 249.00 | 246.30 | 249.00 | 247.41 | - |
| Feb 7, 2025 | 243.35 | 248.25 | 243.35 | 248.25 | 246.66 | - |
| Feb 6, 2025 | 249.30 | 249.80 | 245.80 | 245.80 | 244.23 | - |
| Feb 5, 2025 | 249.05 | 250.30 | 247.50 | 247.50 | 245.92 | 4 |
| Feb 4, 2025 | 248.55 | 250.05 | 247.60 | 247.60 | 246.02 | 1 |
| Feb 3, 2025 | 249.50 | 250.00 | 249.00 | 250.00 | 248.40 | - |
| Jan 31, 2025 | 247.45 | 249.55 | 247.45 | 247.90 | 246.31 | - |
| Jan 30, 2025 | 243.05 | 245.45 | 243.05 | 245.45 | 243.88 | 1 |
| Jan 29, 2025 | 253.60 | 254.95 | 242.20 | 242.85 | 241.30 | 42 |
| Jan 28, 2025 | 258.40 | 259.60 | 254.35 | 254.35 | 252.72 | - |
| Jan 27, 2025 | 253.45 | 254.70 | 253.00 | 254.70 | 253.07 | - |
| Jan 24, 2025 | 257.15 | 257.15 | 254.60 | 254.60 | 252.97 | - |
| Jan 23, 2025 | 257.85 | 259.80 | 257.05 | 257.05 | 255.41 | - |
| Jan 22, 2025 | 262.45 | 262.45 | 258.65 | 258.65 | 257.00 | 2 |
| Jan 21, 2025 | 258.60 | 262.50 | 258.60 | 262.50 | 260.82 | - |
| Jan 20, 2025 | 259.95 | 261.60 | 258.20 | 258.20 | 256.55 | - |
| Jan 17, 2025 | 1.228158 Dividend | |||||
| Jan 17, 2025 | 260.10 | 261.15 | 259.95 | 259.95 | 258.29 | - |
| Jan 16, 2025 | 257.40 | 257.40 | 257.40 | 257.40 | 254.34 | - |
| Jan 15, 2025 | 257.25 | 259.20 | 257.25 | 257.40 | 254.34 | 10 |
| Jan 14, 2025 | 256.95 | 256.95 | 256.00 | 256.00 | 252.96 | - |
| Jan 13, 2025 | 253.50 | 258.65 | 253.50 | 258.65 | 255.58 | - |
| Jan 10, 2025 | 254.70 | 255.00 | 252.90 | 252.90 | 249.90 | - |
| Jan 9, 2025 | 254.10 | 255.35 | 254.10 | 255.35 | 252.32 | - |
| Jan 8, 2025 | 251.45 | 254.55 | 251.45 | 254.55 | 251.53 | - |
| Jan 7, 2025 | 247.70 | 249.15 | 247.70 | 249.15 | 246.19 | - |
| Jan 6, 2025 | 255.40 | 255.40 | 251.70 | 251.70 | 248.71 | - |
| Jan 3, 2025 | 254.25 | 255.05 | 253.75 | 255.05 | 252.02 | - |
| Jan 2, 2025 | 254.70 | 257.20 | 254.70 | 257.20 | 254.15 | - |
| Dec 30, 2024 | 254.95 | 254.95 | 254.50 | 254.50 | 251.48 | - |
| Dec 27, 2024 | 255.30 | 256.10 | 254.40 | 255.25 | 252.22 | - |
| Dec 23, 2024 | 253.45 | 254.65 | 253.15 | 253.15 | 250.14 | - |
| Dec 20, 2024 | 250.20 | 253.00 | 249.75 | 253.00 | 250.00 | - |
| Dec 19, 2024 | 252.20 | 252.20 | 249.45 | 249.45 | 246.49 | - |
| Dec 18, 2024 | 253.35 | 255.80 | 252.30 | 255.80 | 252.76 | - |
| Dec 17, 2024 | 253.50 | 253.80 | 251.75 | 253.10 | 250.09 | - |
| Dec 16, 2024 | 249.60 | 254.25 | 249.60 | 254.25 | 251.23 | - |
| Dec 13, 2024 | 251.05 | 252.35 | 249.85 | 252.20 | 249.21 | - |
| Dec 12, 2024 | 252.05 | 252.05 | 244.90 | 250.60 | 247.62 | 10 |
| Dec 11, 2024 | 256.90 | 257.10 | 253.80 | 253.80 | 250.79 | - |
| Dec 10, 2024 | 255.15 | 258.60 | 255.15 | 258.60 | 255.53 | - |
| Dec 9, 2024 | 257.30 | 258.90 | 256.65 | 257.20 | 254.15 | 37 |
| Dec 6, 2024 | 260.50 | 261.80 | 258.75 | 258.75 | 255.68 | - |
| Dec 5, 2024 | 264.10 | 264.10 | 261.60 | 261.60 | 258.49 | - |
| Dec 4, 2024 | 270.15 | 270.15 | 263.35 | 263.35 | 260.22 | - |
| Dec 3, 2024 | 262.75 | 263.90 | 262.70 | 263.90 | 260.77 | - |
| Dec 2, 2024 | 270.50 | 271.00 | 264.20 | 264.20 | 261.06 | - |
| Nov 29, 2024 | 267.40 | 269.25 | 267.40 | 269.25 | 266.05 | - |
| Nov 28, 2024 | 268.15 | 268.30 | 268.05 | 268.20 | 265.02 | - |
| Nov 27, 2024 | 269.20 | 269.20 | 268.30 | 268.35 | 265.16 | - |
| Nov 26, 2024 | 268.55 | 268.55 | 267.85 | 268.45 | 265.26 | - |
| Nov 25, 2024 | 271.30 | 271.30 | 268.65 | 269.20 | 266.00 | - |
| Nov 22, 2024 | 265.85 | 270.60 | 265.85 | 270.60 | 267.39 | - |
| Nov 21, 2024 | 267.40 | 269.05 | 266.05 | 269.05 | 265.85 | 10 |
| Nov 20, 2024 | 266.05 | 266.90 | 266.00 | 266.90 | 263.73 | - |
| Nov 19, 2024 | 274.80 | 274.80 | 269.30 | 269.30 | 266.10 | 1 |
| Nov 18, 2024 | 272.95 | 272.95 | 271.55 | 271.80 | 268.57 | - |
| Nov 15, 2024 | 279.25 | 279.25 | 273.75 | 273.75 | 270.50 | - |
| Nov 14, 2024 | 294.50 | 298.40 | 283.20 | 283.20 | 279.84 | - |
| Nov 13, 2024 | 293.95 | 295.75 | 293.10 | 295.75 | 292.24 | - |
| Nov 12, 2024 | 295.60 | 296.90 | 294.40 | 294.40 | 290.90 | - |
| Nov 11, 2024 | 288.00 | 294.80 | 288.00 | 294.80 | 291.30 | - |
| Nov 8, 2024 | 284.90 | 288.50 | 283.90 | 288.50 | 285.07 | - |
| Nov 7, 2024 | 287.20 | 287.35 | 284.00 | 284.00 | 280.63 | - |
| Nov 6, 2024 | 280.40 | 285.95 | 278.85 | 285.95 | 282.55 | 4 |
| Nov 5, 2024 | 269.85 | 270.75 | 269.85 | 270.70 | 267.49 | - |
| Nov 4, 2024 | 268.50 | 269.80 | 268.50 | 269.80 | 266.60 | - |
| Nov 1, 2024 | 269.65 | 271.40 | 267.65 | 271.40 | 268.18 | 6 |
| Oct 31, 2024 | 277.20 | 277.20 | 272.45 | 272.45 | 269.21 | - |
| Oct 30, 2024 | 278.55 | 279.40 | 277.90 | 279.40 | 276.08 | - |
| Oct 29, 2024 | 281.10 | 281.45 | 280.80 | 281.15 | 277.81 | - |
| Oct 28, 2024 | 280.60 | 281.35 | 280.55 | 281.05 | 277.71 | - |
| Oct 25, 2024 | 278.50 | 281.10 | 278.50 | 280.95 | 277.61 | - |
| Oct 24, 2024 | 280.90 | 281.85 | 278.85 | 281.85 | 278.50 | - |
| Oct 23, 2024 | 282.75 | 290.20 | 279.60 | 279.60 | 276.28 | - |
| Oct 22, 2024 | 284.80 | 284.80 | 282.55 | 282.55 | 279.19 | - |
| Oct 21, 2024 | 284.80 | 285.20 | 284.15 | 284.15 | 280.78 | - |
| Oct 18, 2024 | 284.25 | 285.25 | 284.20 | 284.95 | 281.57 | - |
| Oct 17, 2024 | 282.50 | 284.20 | 281.40 | 282.90 | 279.54 | - |
| Oct 16, 2024 | 275.95 | 279.90 | 274.70 | 279.90 | 276.58 | - |
| Oct 15, 2024 | 278.85 | 278.85 | 276.85 | 277.40 | 274.11 | - |
| Oct 14, 2024 | 274.60 | 275.55 | 274.15 | 275.55 | 272.28 | - |
| Oct 11, 2024 | 1.228158 Dividend | |||||
| Oct 11, 2024 | 269.65 | 272.25 | 269.45 | 272.25 | 269.02 | - |
| Oct 10, 2024 | 273.15 | 273.15 | 273.15 | 273.15 | 268.50 | - |
| Oct 9, 2024 | 270.65 | 273.15 | 270.50 | 273.15 | 268.50 | - |
| Oct 8, 2024 | 271.05 | 271.05 | 269.85 | 269.85 | 265.26 | - |
| Oct 7, 2024 | 274.00 | 274.05 | 272.70 | 272.70 | 268.06 | - |
| Oct 4, 2024 | 271.95 | 273.50 | 271.95 | 272.10 | 267.47 | - |
| Oct 3, 2024 | 275.50 | 275.70 | 274.45 | 275.00 | 270.32 | - |
| Oct 2, 2024 | 276.00 | 277.10 | 276.00 | 276.05 | 271.35 | - |
| Oct 1, 2024 | 271.35 | 276.40 | 269.70 | 276.40 | 271.70 | - |
| Sep 30, 2024 | 268.80 | 269.40 | 268.55 | 269.40 | 264.82 | - |
| Sep 27, 2024 | 269.65 | 270.45 | 268.85 | 270.45 | 265.85 | - |
| Sep 26, 2024 | 269.95 | 271.65 | 269.95 | 270.15 | 265.55 | - |
| Sep 25, 2024 | 271.95 | 273.05 | 271.95 | 272.75 | 268.11 | - |
| Sep 24, 2024 | 277.30 | 277.30 | 274.75 | 274.75 | 270.08 | 25 |
| Sep 23, 2024 | 275.10 | 277.95 | 275.10 | 277.95 | 273.22 | - |
| Sep 20, 2024 | 273.30 | 274.00 | 273.05 | 274.00 | 269.34 | - |
| Sep 19, 2024 | 271.55 | 274.40 | 271.55 | 273.35 | 268.70 | - |
| Sep 18, 2024 | 273.90 | 273.90 | 272.65 | 273.85 | 269.19 | - |
| Sep 17, 2024 | 276.55 | 277.10 | 274.40 | 274.40 | 269.73 | - |
| Sep 16, 2024 | 274.10 | 278.00 | 274.10 | 275.55 | 270.86 | - |
| Sep 13, 2024 | 271.40 | 273.95 | 271.25 | 273.95 | 269.29 | - |
| Sep 12, 2024 | 272.40 | 273.00 | 270.45 | 270.45 | 265.85 | - |
| Sep 11, 2024 | 273.50 | 273.50 | 269.00 | 269.00 | 264.42 | - |
| Sep 10, 2024 | 272.75 | 275.30 | 272.75 | 274.25 | 269.58 | - |
| Sep 9, 2024 | 265.60 | 273.25 | 265.60 | 273.25 | 268.60 | - |
| Sep 6, 2024 | 267.25 | 267.60 | 265.80 | 265.80 | 261.28 | - |
| Sep 5, 2024 | 265.80 | 267.45 | 265.40 | 267.45 | 262.90 | - |
| Sep 4, 2024 | 266.50 | 267.75 | 265.55 | 265.55 | 261.03 | - |
| Sep 3, 2024 | 270.55 | 273.30 | 268.25 | 268.25 | 263.69 | - |
| Sep 2, 2024 | 270.15 | 271.70 | 270.15 | 270.25 | 265.65 | 1 |
| Aug 30, 2024 | 268.85 | 269.55 | 267.10 | 267.90 | 263.34 | 5 |
| Aug 29, 2024 | 266.95 | 270.30 | 266.95 | 270.30 | 265.70 | - |
| Aug 28, 2024 | 260.25 | 265.45 | 260.25 | 265.45 | 260.93 | - |
| Aug 27, 2024 | 260.80 | 262.90 | 260.80 | 260.85 | 256.41 | 2 |
| Aug 26, 2024 | 260.80 | 262.35 | 260.35 | 260.90 | 256.46 | - |
| Aug 23, 2024 | 264.35 | 265.05 | 263.00 | 263.00 | 258.53 | - |
| Aug 22, 2024 | 264.10 | 264.35 | 264.10 | 264.30 | 259.80 | - |
| Aug 21, 2024 | 266.35 | 266.65 | 264.50 | 264.50 | 260.00 | - |
| Aug 20, 2024 | 266.50 | 266.50 | 265.90 | 265.90 | 261.38 | - |
| Aug 19, 2024 | 270.30 | 270.30 | 267.00 | 267.00 | 262.46 | 84 |
| Aug 16, 2024 | 269.70 | 271.60 | 268.50 | 268.50 | 263.93 | 1 |
| Aug 15, 2024 | 267.15 | 268.90 | 267.15 | 268.15 | 263.59 | - |
| Aug 14, 2024 | 265.80 | 267.30 | 265.00 | 267.30 | 262.75 | - |
| Aug 13, 2024 | 266.65 | 267.35 | 265.85 | 265.85 | 261.33 | - |
| Aug 12, 2024 | 268.30 | 269.65 | 266.70 | 266.70 | 262.16 | - |
| Aug 9, 2024 | 268.95 | 269.50 | 268.70 | 268.70 | 264.13 | - |
| Aug 8, 2024 | 262.35 | 267.15 | 262.35 | 267.15 | 262.61 | - |
| Aug 7, 2024 | 262.05 | 265.85 | 262.05 | 265.85 | 261.33 | - |
| Aug 6, 2024 | 263.35 | 264.75 | 263.05 | 263.95 | 259.46 | 5 |
| Aug 5, 2024 | 265.05 | 266.80 | 261.20 | 261.20 | 256.76 | 58 |
| Aug 2, 2024 | 271.25 | 271.25 | 265.75 | 265.75 | 261.23 | - |
| Aug 1, 2024 | 276.20 | 277.80 | 271.40 | 271.40 | 266.78 | - |
| Jul 31, 2024 | 268.90 | 275.15 | 268.90 | 275.15 | 270.47 | - |
| Jul 30, 2024 | 267.90 | 270.50 | 267.50 | 270.50 | 265.90 | - |
| Jul 29, 2024 | 266.75 | 268.90 | 266.75 | 268.30 | 263.74 | - |
| Jul 26, 2024 | 268.85 | 269.60 | 267.25 | 267.25 | 262.70 | - |
| Jul 25, 2024 | 263.25 | 270.10 | 261.60 | 270.10 | 265.51 | - |
| Jul 24, 2024 | 272.75 | 274.85 | 258.35 | 258.35 | 253.95 | - |
| Jul 23, 2024 | 264.55 | 271.65 | 264.55 | 271.65 | 267.03 | - |
| Jul 22, 2024 | 264.55 | 266.00 | 264.55 | 266.00 | 261.47 | - |
| Jul 19, 2024 | 269.05 | 270.50 | 267.00 | 267.00 | 262.46 | - |
| Jul 18, 2024 | 270.15 | 270.15 | 267.40 | 269.95 | 265.36 | - |
| Jul 17, 2024 | 267.05 | 269.15 | 266.20 | 269.15 | 264.57 | 15 |
| Jul 16, 2024 | 262.15 | 265.60 | 261.90 | 265.60 | 261.08 | 11 |
| Jul 15, 2024 | 262.00 | 262.50 | 261.85 | 262.50 | 258.03 | - |
| Jul 12, 2024 | 262.10 | 262.40 | 261.45 | 262.10 | 257.64 | - |
| Jul 11, 2024 | 260.85 | 261.65 | 260.05 | 261.65 | 257.20 | - |
| Jul 10, 2024 | 257.70 | 260.40 | 257.70 | 260.40 | 255.97 | - |
| Jul 9, 2024 | 259.90 | 259.90 | 258.95 | 259.60 | 255.18 | - |
| Jul 8, 2024 | 259.85 | 259.85 | 257.55 | 259.20 | 254.79 | 50 |
| Jul 5, 2024 | 1.228158 Dividend | |||||
| Jul 5, 2024 | 262.35 | 262.45 | 259.85 | 259.85 | 255.43 | - |
| Jul 4, 2024 | 264.25 | 264.25 | 264.25 | 264.25 | 258.36 | - |
| Jul 3, 2024 | 265.80 | 265.80 | 264.25 | 264.25 | 258.36 | - |
| Jul 2, 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 260.27 | - |
| Jul 1, 2024 | 268.35 | 268.35 | 268.35 | 268.35 | 262.37 | - |
| Jun 28, 2024 | 273.45 | 273.45 | 272.30 | 272.30 | 266.23 | - |
| Jun 27, 2024 | 275.10 | 275.10 | 274.35 | 274.35 | 268.23 | - |
| Jun 26, 2024 | 276.55 | 276.55 | 275.60 | 275.60 | 269.46 | - |
| Jun 25, 2024 | 278.70 | 278.70 | 277.05 | 277.05 | 270.87 | - |
| Jun 24, 2024 | 278.80 | 280.95 | 278.80 | 280.95 | 274.69 | - |
| Jun 21, 2024 | 280.00 | 280.00 | 279.55 | 279.55 | 273.32 | - |
| Jun 20, 2024 | 277.40 | 277.75 | 277.40 | 277.75 | 271.56 | - |
| Jun 19, 2024 | 278.85 | 278.85 | 277.10 | 277.10 | 270.92 | 1 |
| Jun 18, 2024 | 274.40 | 275.20 | 274.40 | 275.20 | 269.06 | - |
| Jun 17, 2024 | 272.65 | 273.25 | 272.65 | 273.25 | 267.16 | - |
| Jun 14, 2024 | 272.40 | 272.40 | 271.65 | 271.65 | 265.59 | - |
| Jun 13, 2024 | 272.80 | 272.80 | 271.05 | 271.05 | 265.01 | - |
Related Tickers
BBDC.HA Bombardier Inc
65.12
-0.94%
BBDC.HM Bombardier Inc
65.14
-0.91%
NEXD Next Dynamics Inc.
0.5650
0.00%
BOMBF Bombardier Inc.
11.54
0.00%
BBD-PD.TO Bombardier Inc.
15.59
+0.58%
BBD-PB.TO Bombardier Inc.
16.70
-0.48%
BBDC.SG Bombardier Inc
65.34
-0.46%
LOM.SG Lockheed Martin Corp
420.50
+4.10%
LMTB34.SA Lockheed Martin Corporation
2,691.00
+3.55%
LOM.F Lockheed Martin Corporation
420.25
+6.22%