General Dynamics Corporation (FRA:GDX)
Germany
· Delayed Price · Currency is EUR 293.25
+5.80 (2.02%)
Last updated: Dec 4, 2025, 9:00 AM CET
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 289.25 | 293.50 | 289.25 | 293.50 | 293.50 | 2.25% | 10 |
| Dec 3, 2025 | 287.85 | 287.85 | 287.05 | 287.05 | 287.05 | -0.76% | 52 |
| Dec 2, 2025 | 285.30 | 289.25 | 285.30 | 289.25 | 289.25 | 0.45% | 100 |
| Dec 1, 2025 | 295.00 | 295.00 | 287.95 | 287.95 | 287.95 | -1.79% | 32 |
| Nov 28, 2025 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | 0.33% | - |
| Nov 27, 2025 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | -0.60% | - |
| Nov 26, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.46% | 2 |
| Nov 25, 2025 | 292.65 | 292.65 | 292.65 | 292.65 | 292.65 | -0.32% | - |
| Nov 24, 2025 | 295.15 | 295.15 | 290.00 | 293.60 | 293.60 | 0.09% | 324 |
| Nov 21, 2025 | 293.70 | 293.70 | 293.35 | 293.35 | 293.35 | -1.46% | 8 |
| Nov 20, 2025 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | 1.78% | - |
| Nov 19, 2025 | 293.70 | 293.70 | 292.50 | 292.50 | 292.50 | -1.02% | 10 |
| Nov 18, 2025 | 295.40 | 295.50 | 295.40 | 295.50 | 295.50 | -0.39% | 10 |
| Nov 17, 2025 | 297.00 | 297.00 | 296.65 | 296.65 | 296.65 | 0.47% | 14 |
| Nov 14, 2025 | 294.65 | 296.95 | 294.65 | 295.25 | 295.25 | -0.64% | 128 |
| Nov 13, 2025 | 302.85 | 302.85 | 297.15 | 297.15 | 297.15 | -1.93% | 48 |
| Nov 12, 2025 | 304.05 | 304.05 | 303.00 | 303.00 | 303.00 | -0.03% | 50 |
| Nov 11, 2025 | 301.90 | 303.10 | 301.90 | 303.10 | 303.10 | 0.92% | 10 |
| Nov 10, 2025 | 299.50 | 300.95 | 299.50 | 300.35 | 300.35 | 1.78% | 21 |
| Nov 7, 2025 | 294.40 | 295.10 | 293.00 | 295.10 | 295.10 | -0.12% | 11 |
| Nov 6, 2025 | 299.00 | 299.00 | 295.45 | 295.45 | 295.45 | -0.81% | 8 |
| Nov 5, 2025 | 297.85 | 297.85 | 297.85 | 297.85 | 297.85 | 0.32% | - |
| Nov 4, 2025 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | -0.05% | 3 |
| Nov 3, 2025 | 300.00 | 300.95 | 297.05 | 297.05 | 297.05 | -0.93% | 380 |
| Oct 31, 2025 | 298.15 | 299.85 | 298.15 | 299.85 | 299.85 | -0.22% | 487 |
| Oct 30, 2025 | 295.10 | 300.50 | 295.10 | 300.50 | 300.50 | 1.93% | 97 |
| Oct 29, 2025 | 297.65 | 297.65 | 294.80 | 294.80 | 294.80 | -2.90% | 7 |
| Oct 28, 2025 | 302.80 | 303.60 | 302.80 | 303.60 | 303.60 | 0.95% | 59 |
| Oct 27, 2025 | 301.90 | 303.00 | 300.10 | 300.75 | 300.75 | 0.05% | 119 |
| Oct 24, 2025 | 297.50 | 300.60 | 297.50 | 300.60 | 300.60 | 2.93% | 12 |
| Oct 23, 2025 | 290.90 | 292.05 | 290.90 | 292.05 | 292.05 | -0.46% | 3 |
| Oct 22, 2025 | 292.70 | 296.20 | 292.70 | 293.40 | 293.40 | 0.72% | 41 |
| Oct 21, 2025 | 290.95 | 291.30 | 290.95 | 291.30 | 291.30 | 2.90% | 10 |
| Oct 20, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | -0.47% | 14 |
| Oct 17, 2025 | 280.45 | 284.45 | 280.45 | 284.45 | 284.45 | 0.11% | 76 |
| Oct 16, 2025 | 284.15 | 287.15 | 284.15 | 284.15 | 284.15 | -0.98% | 67 |
| Oct 15, 2025 | 288.10 | 290.85 | 286.95 | 286.95 | 286.95 | -1.15% | 20 |
| Oct 14, 2025 | 293.40 | 293.40 | 288.75 | 290.30 | 290.30 | 0.24% | 70 |
| Oct 13, 2025 | 286.00 | 289.60 | 286.00 | 289.60 | 289.60 | -0.05% | 13 |
| Oct 10, 2025 | 294.80 | 295.95 | 289.75 | 289.75 | 289.75 | -2.39% | 412 |
| Oct 9, 2025 | 296.85 | 296.85 | 296.85 | 296.85 | 295.55 | -0.70% | - |
| Oct 8, 2025 | 295.20 | 298.95 | 295.20 | 298.95 | 297.64 | 0.64% | 52 |
| Oct 7, 2025 | 295.75 | 297.05 | 295.75 | 297.05 | 295.75 | 0.63% | 26 |
| Oct 6, 2025 | 295.70 | 296.00 | 295.20 | 295.20 | 293.91 | 1.01% | 47 |
| Oct 3, 2025 | 292.70 | 292.70 | 292.25 | 292.25 | 290.97 | 0.62% | 35 |
| Oct 2, 2025 | 289.75 | 290.45 | 289.75 | 290.45 | 289.18 | 0.24% | 15 |
| Oct 1, 2025 | 288.65 | 289.75 | 287.15 | 289.75 | 288.48 | 2.55% | 30 |
| Sep 30, 2025 | 282.65 | 284.00 | 282.55 | 282.55 | 281.32 | -1.14% | 503 |
| Sep 29, 2025 | 281.05 | 286.35 | 281.05 | 285.80 | 284.55 | 1.37% | 60 |
| Sep 26, 2025 | 276.80 | 281.95 | 276.80 | 281.95 | 280.72 | 1.57% | 12 |
| Sep 25, 2025 | 275.35 | 277.60 | 275.35 | 277.60 | 276.39 | 0.33% | 53 |
| Sep 24, 2025 | 272.55 | 276.70 | 272.55 | 276.70 | 275.49 | 1.00% | 38 |
| Sep 23, 2025 | 272.85 | 273.95 | 272.85 | 273.95 | 272.75 | 0.29% | 97 |
| Sep 22, 2025 | 274.80 | 274.80 | 273.15 | 273.15 | 271.96 | -0.78% | 8 |
| Sep 19, 2025 | 274.95 | 276.35 | 274.95 | 275.30 | 274.10 | 0.31% | 7 |
| Sep 18, 2025 | 275.50 | 275.50 | 274.45 | 274.45 | 273.25 | -0.62% | 42 |
| Sep 17, 2025 | 274.40 | 276.30 | 274.40 | 276.15 | 274.94 | -0.29% | 30 |
| Sep 16, 2025 | 276.95 | 276.95 | 276.95 | 276.95 | 275.74 | -0.14% | - |
| Sep 15, 2025 | 277.35 | 277.35 | 277.35 | 277.35 | 276.14 | -0.86% | - |
| Sep 12, 2025 | 280.15 | 280.15 | 279.75 | 279.75 | 278.53 | 1.62% | 100 |
| Sep 11, 2025 | 275.30 | 275.30 | 275.30 | 275.30 | 274.10 | -0.24% | 12 |
| Sep 10, 2025 | 273.80 | 275.95 | 273.80 | 275.95 | 274.74 | 0.75% | 25 |
| Sep 9, 2025 | 273.25 | 273.90 | 273.25 | 273.90 | 272.70 | -0.69% | 43 |
| Sep 8, 2025 | 275.15 | 276.10 | 275.15 | 275.80 | 274.59 | 0.11% | 35 |
| Sep 5, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 274.30 | -0.18% | - |
| Sep 4, 2025 | 276.10 | 276.10 | 276.00 | 276.00 | 274.79 | -0.47% | 131 |
| Sep 3, 2025 | 277.85 | 277.85 | 277.30 | 277.30 | 276.09 | -0.38% | 10 |
| Sep 2, 2025 | 276.35 | 278.35 | 276.35 | 278.35 | 277.13 | 0.27% | 11 |
| Sep 1, 2025 | 275.70 | 277.75 | 275.70 | 277.60 | 276.39 | -0.04% | 70 |
| Aug 29, 2025 | 277.35 | 277.70 | 277.35 | 277.70 | 276.49 | -1.05% | 22 |
| Aug 28, 2025 | 278.85 | 280.65 | 278.85 | 280.65 | 279.42 | 0.56% | 4 |
| Aug 27, 2025 | 276.65 | 280.00 | 276.65 | 279.10 | 277.88 | 0.69% | 11 |
| Aug 26, 2025 | 274.00 | 277.20 | 274.00 | 277.20 | 275.99 | 1.56% | 80 |
| Aug 25, 2025 | 274.00 | 274.00 | 272.95 | 272.95 | 271.76 | -0.29% | 16 |
| Aug 22, 2025 | 272.25 | 274.05 | 272.25 | 273.75 | 272.55 | 0.50% | 82 |
| Aug 21, 2025 | 271.65 | 272.40 | 271.65 | 272.40 | 271.21 | 0.28% | 7 |
| Aug 20, 2025 | 270.65 | 271.65 | 270.55 | 271.65 | 270.46 | 0.99% | 10 |
| Aug 19, 2025 | 267.80 | 269.00 | 267.30 | 269.00 | 267.82 | 0.67% | 60 |
| Aug 18, 2025 | 267.20 | 267.20 | 267.20 | 267.20 | 266.03 | -0.43% | - |
| Aug 15, 2025 | 270.15 | 270.15 | 268.15 | 268.35 | 267.18 | -1.14% | 197 |
| Aug 14, 2025 | 271.45 | 271.45 | 271.45 | 271.45 | 270.26 | 0.89% | - |
| Aug 13, 2025 | 267.80 | 269.05 | 267.75 | 269.05 | 267.87 | -0.02% | 15 |
| Aug 12, 2025 | 269.65 | 270.35 | 269.10 | 269.10 | 267.92 | -0.33% | 66 |
| Aug 11, 2025 | 270.40 | 270.40 | 270.00 | 270.00 | 268.82 | -0.28% | 52 |
| Aug 8, 2025 | 267.80 | 270.75 | 267.80 | 270.75 | 269.57 | 0.58% | 113 |
| Aug 7, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 268.02 | -0.26% | - |
| Aug 6, 2025 | 270.50 | 270.50 | 269.90 | 269.90 | 268.72 | -0.35% | 50 |
| Aug 5, 2025 | 270.25 | 272.20 | 270.25 | 270.85 | 269.67 | 0.35% | 85 |
| Aug 4, 2025 | 267.85 | 270.55 | 267.85 | 269.90 | 268.72 | -0.48% | 25 |
| Aug 1, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 270.01 | -0.71% | - |
| Jul 31, 2025 | 271.75 | 273.15 | 271.75 | 273.15 | 271.96 | 0.76% | 10 |
| Jul 30, 2025 | 271.10 | 271.10 | 271.10 | 271.10 | 269.92 | -0.20% | - |
| Jul 29, 2025 | 269.65 | 271.65 | 269.65 | 271.65 | 270.46 | 1.36% | 50 |
| Jul 28, 2025 | 267.20 | 271.25 | 267.20 | 268.00 | 266.83 | 0.04% | 162 |
| Jul 25, 2025 | 266.95 | 267.90 | 266.95 | 267.90 | 266.73 | -0.58% | 8 |
| Jul 24, 2025 | 269.55 | 273.55 | 268.85 | 269.45 | 268.27 | -0.04% | 292 |
| Jul 23, 2025 | 253.70 | 269.55 | 253.70 | 269.55 | 268.37 | 6.46% | 59 |
| Jul 22, 2025 | 253.20 | 253.20 | 253.20 | 253.20 | 252.09 | -1.11% | - |
| Jul 21, 2025 | 256.15 | 256.15 | 256.05 | 256.05 | 254.93 | -1.33% | 5 |
| Jul 18, 2025 | 257.65 | 259.50 | 257.65 | 259.50 | 258.37 | -0.27% | 56 |