General Dynamics Corporation (FRA:GDX)
Germany
· Delayed Price · Currency is EUR 263.30
-4.10 (-1.53%)
Last updated: Apr 28, 2026, 5:35 PM CET
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 265.60 | 266.70 | 265.00 | 266.70 | 266.70 | -0.11% | 84 |
| Apr 24, 2026 | 271.80 | 273.70 | 267.00 | 267.00 | 267.00 | -2.23% | 557 |
| Apr 23, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | 0.04% | - |
| Apr 22, 2026 | 277.00 | 279.20 | 273.00 | 273.00 | 273.00 | -2.95% | 64 |
| Apr 21, 2026 | 281.30 | 281.30 | 281.30 | 281.30 | 281.30 | -0.50% | - |
| Apr 20, 2026 | 284.10 | 284.10 | 282.70 | 282.70 | 282.70 | -0.67% | 20 |
| Apr 17, 2026 | 283.40 | 285.20 | 283.40 | 284.60 | 284.60 | -0.07% | 118 |
| Apr 16, 2026 | 286.40 | 286.40 | 284.80 | 284.80 | 284.80 | -0.42% | 42 |
| Apr 15, 2026 | 287.20 | 287.20 | 286.00 | 286.00 | 286.00 | -0.59% | 35 |
| Apr 14, 2026 | 288.90 | 288.90 | 287.20 | 287.70 | 287.70 | -0.35% | 99 |
| Apr 13, 2026 | 284.80 | 288.70 | 284.80 | 288.70 | 288.70 | -1.03% | 39 |
| Apr 10, 2026 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | -2.47% | - |
| Apr 9, 2026 | 299.10 | 299.10 | 299.10 | 299.10 | 297.74 | -0.30% | - |
| Apr 8, 2026 | 298.00 | 300.00 | 298.00 | 300.00 | 298.64 | -0.40% | 58 |
| Apr 7, 2026 | 302.60 | 302.60 | 301.20 | 301.20 | 299.83 | -0.59% | 40 |
| Apr 2, 2026 | 300.20 | 303.00 | 299.75 | 303.00 | 301.62 | 1.19% | 12 |
| Apr 1, 2026 | 296.30 | 299.45 | 296.30 | 299.45 | 298.09 | 0.50% | 84 |
| Mar 31, 2026 | 297.80 | 298.65 | 296.05 | 297.95 | 296.60 | -0.35% | 359 |
| Mar 30, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 297.64 | -3.02% | - |
| Mar 27, 2026 | 308.30 | 308.30 | 308.30 | 308.30 | 306.90 | 0.08% | - |
| Mar 26, 2026 | 303.50 | 308.05 | 303.50 | 308.05 | 306.65 | 1.99% | 8 |
| Mar 25, 2026 | 298.90 | 302.05 | 298.90 | 302.05 | 300.68 | 1.04% | 280 |
| Mar 24, 2026 | 298.75 | 298.95 | 298.75 | 298.95 | 297.59 | -1.17% | 31 |
| Mar 23, 2026 | 294.50 | 302.50 | 294.50 | 302.50 | 301.13 | 0.23% | 184 |
| Mar 20, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 300.43 | -1.77% | - |
| Mar 19, 2026 | 307.85 | 307.85 | 307.25 | 307.25 | 305.85 | -1.09% | 7 |
| Mar 18, 2026 | 308.35 | 310.65 | 308.35 | 310.65 | 309.24 | 0.21% | 148 |
| Mar 17, 2026 | 306.75 | 310.00 | 306.75 | 310.00 | 308.59 | 0.99% | 2 |
| Mar 16, 2026 | 307.90 | 307.90 | 306.95 | 306.95 | 305.56 | -1.37% | 75 |
| Mar 13, 2026 | 308.05 | 311.20 | 308.05 | 311.20 | 309.79 | 2.25% | 15 |
| Mar 12, 2026 | 304.35 | 304.35 | 304.35 | 304.35 | 302.97 | -0.52% | - |
| Mar 11, 2026 | 305.00 | 305.95 | 304.55 | 305.95 | 304.56 | -1.43% | 67 |
| Mar 10, 2026 | 310.40 | 310.40 | 310.40 | 310.40 | 308.99 | 0.49% | - |
| Mar 9, 2026 | 313.80 | 316.70 | 308.90 | 308.90 | 307.50 | -1.31% | 10 |
| Mar 6, 2026 | 309.85 | 313.00 | 309.85 | 313.00 | 311.58 | 1.72% | 19 |
| Mar 5, 2026 | 313.85 | 313.85 | 307.70 | 307.70 | 306.30 | -0.71% | 5 |
| Mar 4, 2026 | 311.90 | 312.60 | 309.90 | 309.90 | 308.49 | -1.37% | 28 |
| Mar 3, 2026 | 313.60 | 314.20 | 313.60 | 314.20 | 312.77 | 1.73% | 48 |
| Mar 2, 2026 | 316.75 | 319.35 | 308.75 | 308.85 | 307.45 | 3.83% | 476 |
| Feb 27, 2026 | 295.05 | 297.45 | 295.00 | 297.45 | 296.10 | 2.04% | 47 |
| Feb 26, 2026 | 289.50 | 291.50 | 289.50 | 291.50 | 290.18 | -2.30% | 30 |
| Feb 25, 2026 | 296.50 | 298.35 | 296.50 | 298.35 | 296.99 | 0.90% | 75 |
| Feb 24, 2026 | 295.70 | 295.70 | 295.70 | 295.70 | 294.36 | -0.42% | - |
| Feb 23, 2026 | 295.40 | 296.95 | 295.40 | 296.95 | 295.60 | -1.49% | 28 |
| Feb 20, 2026 | 301.00 | 301.45 | 301.00 | 301.45 | 300.08 | 1.12% | 20 |
| Feb 19, 2026 | 295.65 | 299.50 | 295.65 | 298.10 | 296.75 | 1.93% | 145 |
| Feb 18, 2026 | 288.05 | 292.45 | 288.05 | 292.45 | 291.12 | 0.12% | 40 |
| Feb 17, 2026 | 292.10 | 292.10 | 292.10 | 292.10 | 290.77 | -0.12% | - |
| Feb 16, 2026 | 292.50 | 292.50 | 292.45 | 292.45 | 291.12 | -0.29% | 25 |
| Feb 13, 2026 | 286.35 | 293.30 | 286.05 | 293.30 | 291.97 | 1.56% | 61 |
| Feb 12, 2026 | 291.55 | 293.15 | 288.80 | 288.80 | 287.49 | -1.45% | 55 |
| Feb 11, 2026 | 300.45 | 300.45 | 293.05 | 293.05 | 291.72 | -2.77% | 67 |
| Feb 10, 2026 | 301.40 | 301.40 | 301.40 | 301.40 | 300.03 | -0.72% | - |
| Feb 9, 2026 | 303.60 | 303.60 | 303.60 | 303.60 | 302.22 | 1.90% | 1 |
| Feb 6, 2026 | 297.00 | 297.95 | 297.00 | 297.95 | 296.60 | -0.13% | 1 |
| Feb 5, 2026 | 298.55 | 298.55 | 298.35 | 298.35 | 296.99 | -0.35% | 30 |
| Feb 4, 2026 | 299.60 | 299.65 | 299.40 | 299.40 | 298.04 | 1.03% | 8 |
| Feb 3, 2026 | 292.80 | 296.35 | 292.80 | 296.35 | 295.00 | 0.73% | 50 |
| Feb 2, 2026 | 293.85 | 295.25 | 293.85 | 294.20 | 292.86 | 0.12% | 105 |
| Jan 30, 2026 | 291.25 | 293.85 | 291.25 | 293.85 | 292.51 | 1.35% | 85 |
| Jan 29, 2026 | 296.90 | 297.40 | 289.95 | 289.95 | 288.63 | -2.80% | 105 |
| Jan 28, 2026 | 304.80 | 304.80 | 290.75 | 298.30 | 296.94 | -2.32% | 334 |
| Jan 27, 2026 | 305.40 | 305.40 | 305.40 | 305.40 | 304.01 | 0.03% | 20 |
| Jan 26, 2026 | 305.30 | 305.30 | 305.30 | 305.30 | 303.91 | -2.58% | - |
| Jan 23, 2026 | 311.50 | 313.40 | 311.30 | 313.40 | 311.98 | 0.74% | 78 |
| Jan 22, 2026 | 311.20 | 314.05 | 311.10 | 311.10 | 309.69 | -0.62% | 12 |
| Jan 21, 2026 | 304.85 | 313.05 | 304.85 | 313.05 | 311.63 | 0.81% | 82 |
| Jan 20, 2026 | 312.90 | 312.90 | 309.85 | 310.55 | 309.14 | -1.71% | 37 |
| Jan 19, 2026 | 318.00 | 320.45 | 315.95 | 315.95 | 314.51 | -0.85% | 81 |
| Jan 16, 2026 | 315.05 | 318.65 | 315.05 | 318.65 | 317.20 | 0.81% | 122 |
| Jan 15, 2026 | 313.65 | 316.10 | 311.85 | 316.10 | 313.38 | 2.08% | 548 |
| Jan 14, 2026 | 310.70 | 313.05 | 309.65 | 309.65 | 306.98 | -1.29% | 257 |
| Jan 13, 2026 | 309.00 | 313.70 | 309.00 | 313.70 | 311.00 | 3.11% | 29 |
| Jan 12, 2026 | 304.70 | 308.00 | 304.25 | 304.25 | 301.63 | 0.55% | 85 |
| Jan 9, 2026 | 302.85 | 302.85 | 302.60 | 302.60 | 299.99 | -0.26% | 40 |
| Jan 8, 2026 | 306.30 | 315.00 | 303.40 | 303.40 | 300.79 | -2.11% | 783 |
| Jan 7, 2026 | 308.30 | 309.95 | 308.30 | 309.95 | 307.28 | 0.37% | 105 |
| Jan 6, 2026 | 302.40 | 308.80 | 302.40 | 308.80 | 306.14 | 5.37% | 93 |
| Jan 5, 2026 | 293.05 | 293.05 | 293.05 | 293.05 | 290.53 | 0.90% | - |
| Jan 2, 2026 | 288.80 | 290.60 | 287.15 | 290.45 | 287.95 | 0.82% | 109 |
| Dec 30, 2025 | 288.10 | 288.10 | 288.10 | 288.10 | 285.62 | -0.45% | - |
| Dec 29, 2025 | 292.00 | 292.00 | 289.40 | 289.40 | 286.91 | -1.75% | 29 |
| Dec 23, 2025 | 293.10 | 294.55 | 293.10 | 294.55 | 292.01 | 1.60% | 6 |
| Dec 22, 2025 | 292.25 | 292.25 | 289.90 | 289.90 | 287.40 | 1.05% | 14 |
| Dec 19, 2025 | 287.50 | 289.70 | 286.90 | 286.90 | 284.43 | 0.76% | 31 |
| Dec 18, 2025 | 284.75 | 284.75 | 284.75 | 284.75 | 282.30 | -0.61% | - |
| Dec 17, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 284.03 | -1.16% | - |
| Dec 16, 2025 | 289.85 | 289.85 | 289.85 | 289.85 | 287.35 | 0.78% | - |
| Dec 15, 2025 | 287.40 | 287.60 | 287.40 | 287.60 | 285.12 | -0.81% | 100 |
| Dec 12, 2025 | 289.95 | 289.95 | 289.95 | 289.95 | 287.45 | -0.48% | - |
| Dec 11, 2025 | 291.35 | 291.35 | 291.35 | 291.35 | 288.84 | -1.24% | - |
| Dec 10, 2025 | 286.30 | 295.00 | 286.30 | 295.00 | 292.46 | 2.20% | 167 |
| Dec 9, 2025 | 287.75 | 289.70 | 287.75 | 288.65 | 286.16 | 0.33% | 10 |
| Dec 8, 2025 | 287.70 | 287.70 | 287.70 | 287.70 | 285.22 | -1.69% | - |
| Dec 5, 2025 | 292.25 | 292.65 | 292.25 | 292.65 | 290.13 | -0.29% | 1 |
| Dec 4, 2025 | 289.25 | 293.50 | 289.25 | 293.50 | 290.97 | 2.25% | 10 |
| Dec 3, 2025 | 287.85 | 287.85 | 287.05 | 287.05 | 284.58 | -0.76% | 52 |
| Dec 2, 2025 | 285.30 | 289.25 | 285.30 | 289.25 | 286.76 | 0.45% | 100 |
| Dec 1, 2025 | 295.00 | 295.00 | 287.95 | 287.95 | 285.47 | -1.79% | 32 |
| Nov 28, 2025 | 293.20 | 293.20 | 293.20 | 293.20 | 290.67 | 0.33% | - |