General Dynamics Corporation (VIE:GEDY)
Austria
· Delayed Price · Currency is EUR 297.55
+2.10 (0.71%)
At close: Feb 27, 2026
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 295.80 | 297.55 | 294.55 | 297.55 | 297.55 | 0.71% | 11 |
| Feb 26, 2026 | 290.45 | 295.45 | 290.45 | 295.45 | 295.45 | 1.67% | - |
| Feb 25, 2026 | 297.80 | 298.90 | 290.60 | 290.60 | 290.60 | -2.58% | 17 |
| Feb 24, 2026 | 296.40 | 298.30 | 296.40 | 298.30 | 298.30 | 0.45% | 12 |
| Feb 23, 2026 | 296.90 | 298.50 | 296.90 | 296.95 | 296.95 | -0.27% | - |
| Feb 20, 2026 | 301.80 | 302.50 | 297.75 | 297.75 | 297.75 | -1.24% | - |
| Feb 19, 2026 | 296.95 | 301.50 | 296.80 | 301.50 | 301.50 | 3.18% | - |
| Feb 18, 2026 | 289.75 | 292.50 | 289.75 | 292.20 | 292.20 | 0.88% | - |
| Feb 17, 2026 | 293.45 | 294.40 | 289.65 | 289.65 | 289.65 | -1.18% | - |
| Feb 16, 2026 | 293.40 | 295.10 | 293.05 | 293.10 | 293.10 | 0.24% | 1 |
| Feb 13, 2026 | 287.65 | 292.40 | 287.65 | 292.40 | 292.40 | 0.41% | - |
| Feb 12, 2026 | 292.50 | 295.00 | 291.20 | 291.20 | 291.20 | -2.41% | - |
| Feb 11, 2026 | 301.50 | 304.10 | 298.40 | 298.40 | 298.40 | -0.60% | - |
| Feb 10, 2026 | 302.45 | 303.55 | 300.20 | 300.20 | 300.20 | -1.27% | - |
| Feb 9, 2026 | 304.05 | 304.35 | 302.85 | 304.05 | 304.05 | 0.36% | - |
| Feb 6, 2026 | 299.30 | 302.95 | 299.30 | 302.95 | 302.95 | 1.19% | - |
| Feb 5, 2026 | 307.45 | 307.45 | 299.20 | 299.40 | 299.40 | 1.17% | 70 |
| Feb 4, 2026 | 301.65 | 304.40 | 295.95 | 295.95 | 295.95 | 0.44% | 1 |
| Feb 3, 2026 | 293.20 | 296.00 | 293.10 | 294.65 | 294.65 | 0.61% | - |
| Feb 2, 2026 | 295.10 | 295.75 | 292.85 | 292.85 | 292.85 | -0.29% | - |
| Jan 30, 2026 | 291.75 | 293.70 | 290.95 | 293.70 | 293.70 | -0.44% | - |
| Jan 29, 2026 | 297.80 | 299.25 | 295.00 | 295.00 | 295.00 | -1.96% | - |
| Jan 28, 2026 | 305.90 | 307.45 | 292.45 | 300.90 | 300.90 | -1.62% | - |
| Jan 27, 2026 | 306.20 | 306.20 | 304.90 | 305.85 | 305.85 | 0.79% | - |
| Jan 26, 2026 | 305.75 | 306.10 | 303.45 | 303.45 | 303.45 | -2.16% | - |
| Jan 23, 2026 | 311.70 | 313.35 | 310.15 | 310.15 | 310.15 | -0.29% | - |
| Jan 22, 2026 | 312.20 | 312.85 | 311.05 | 311.05 | 311.05 | 0.18% | - |
| Jan 21, 2026 | 308.30 | 310.50 | 306.45 | 310.50 | 310.50 | 0.29% | - |
| Jan 20, 2026 | 312.35 | 312.35 | 309.60 | 309.60 | 309.60 | -2.43% | - |
| Jan 19, 2026 | 320.45 | 322.50 | 315.05 | 317.30 | 317.30 | 0.08% | 54 |
| Jan 16, 2026 | 316.80 | 317.60 | 316.65 | 317.05 | 317.05 | 1.59% | - |
| Jan 14, 2026 | 311.65 | 312.90 | 311.65 | 312.10 | 310.81 | -0.38% | - |
| Jan 13, 2026 | 310.30 | 313.30 | 310.15 | 313.30 | 312.00 | 2.10% | - |
| Jan 12, 2026 | 306.45 | 306.85 | 304.75 | 306.85 | 305.58 | 0.49% | - |
| Jan 9, 2026 | 302.00 | 305.35 | 302.00 | 305.35 | 304.09 | -0.75% | - |
| Jan 8, 2026 | 308.80 | 312.50 | 306.95 | 307.65 | 306.38 | -0.34% | - |
| Jan 7, 2026 | 309.55 | 310.00 | 308.70 | 308.70 | 307.42 | 1.00% | - |
| Jan 6, 2026 | 301.95 | 306.20 | 301.95 | 305.65 | 304.38 | 1.51% | 20 |
| Jan 5, 2026 | 295.05 | 301.10 | 295.05 | 301.10 | 299.85 | 3.58% | - |
| Jan 2, 2026 | 287.75 | 290.70 | 287.75 | 290.70 | 289.50 | 0.10% | - |
| Dec 30, 2025 | 289.15 | 290.50 | 289.15 | 290.40 | 289.20 | - | - |
| Dec 29, 2025 | 290.50 | 291.45 | 290.40 | 290.40 | 289.20 | -0.56% | - |
| Dec 23, 2025 | 294.50 | 294.75 | 292.05 | 292.05 | 290.84 | 0.26% | - |
| Dec 22, 2025 | 292.70 | 292.70 | 288.80 | 291.30 | 290.09 | 0.52% | 20 |
| Dec 19, 2025 | 289.25 | 289.80 | 288.90 | 289.80 | 288.60 | 0.21% | - |
| Dec 18, 2025 | 286.65 | 289.20 | 286.65 | 289.20 | 288.00 | 0.89% | - |
| Dec 17, 2025 | 286.95 | 287.05 | 286.15 | 286.65 | 285.46 | 0.39% | - |
| Dec 16, 2025 | 293.00 | 293.00 | 285.55 | 285.55 | 284.37 | -1.09% | - |
| Dec 15, 2025 | 288.15 | 288.70 | 287.40 | 288.70 | 287.50 | 0.37% | - |
| Dec 12, 2025 | 291.15 | 291.60 | 287.65 | 287.65 | 286.46 | -1.67% | - |
| Dec 11, 2025 | 292.30 | 292.55 | 291.80 | 292.55 | 291.34 | 0.65% | - |
| Dec 10, 2025 | 287.20 | 290.65 | 286.95 | 290.65 | 289.45 | -0.12% | - |
| Dec 9, 2025 | 288.80 | 291.00 | 288.50 | 291.00 | 289.80 | 0.99% | - |
| Dec 8, 2025 | 289.40 | 290.35 | 288.15 | 288.15 | 286.96 | -0.16% | - |
| Dec 5, 2025 | 293.00 | 293.75 | 288.60 | 288.60 | 287.41 | -1.62% | - |
| Dec 4, 2025 | 289.95 | 293.35 | 288.90 | 293.35 | 292.14 | 1.98% | - |
| Dec 3, 2025 | 288.70 | 288.75 | 287.65 | 287.65 | 286.46 | -0.55% | - |
| Dec 2, 2025 | 286.10 | 289.25 | 286.10 | 289.25 | 288.05 | -0.09% | - |
| Dec 1, 2025 | 292.90 | 293.20 | 289.50 | 289.50 | 288.30 | -1.68% | - |
| Nov 28, 2025 | 294.95 | 295.15 | 294.25 | 294.45 | 293.23 | 0.19% | - |
| Nov 27, 2025 | 293.45 | 293.90 | 293.35 | 293.90 | 292.68 | 0.15% | - |
| Nov 26, 2025 | 295.05 | 295.35 | 293.45 | 293.45 | 292.24 | -0.46% | - |
| Nov 25, 2025 | 293.35 | 294.80 | 291.25 | 294.80 | 293.58 | 0.70% | 9 |
| Nov 24, 2025 | 295.90 | 295.90 | 291.55 | 292.75 | 291.54 | -0.54% | - |
| Nov 21, 2025 | 293.05 | 295.10 | 293.05 | 294.35 | 293.13 | -1.03% | - |
| Nov 20, 2025 | 298.75 | 300.75 | 297.40 | 297.40 | 296.17 | 0.71% | - |
| Nov 19, 2025 | 296.30 | 296.30 | 294.40 | 295.30 | 294.08 | -0.25% | - |
| Nov 18, 2025 | 292.40 | 296.05 | 292.40 | 296.05 | 294.82 | -0.19% | - |
| Nov 17, 2025 | 296.90 | 297.85 | 295.85 | 296.60 | 295.37 | - | - |
| Nov 14, 2025 | 295.65 | 296.60 | 292.40 | 296.60 | 295.37 | -0.10% | - |
| Nov 13, 2025 | 301.50 | 301.50 | 296.90 | 296.90 | 295.67 | -2.40% | - |
| Nov 12, 2025 | 304.35 | 304.75 | 304.05 | 304.20 | 302.94 | 0.91% | - |
| Nov 11, 2025 | 302.15 | 302.95 | 301.45 | 301.45 | 300.20 | 0.68% | - |
| Nov 10, 2025 | 300.25 | 301.65 | 298.50 | 299.40 | 298.16 | 1.22% | 15 |
| Nov 7, 2025 | 295.30 | 295.80 | 294.30 | 295.80 | 294.58 | - | - |
| Nov 6, 2025 | 297.80 | 298.00 | 295.80 | 295.80 | 294.58 | -1.45% | - |
| Nov 5, 2025 | 299.05 | 300.15 | 297.65 | 300.15 | 298.91 | 1.15% | - |
| Nov 4, 2025 | 295.90 | 296.90 | 295.80 | 296.75 | 295.52 | 0.29% | - |
| Nov 3, 2025 | 298.80 | 299.40 | 295.90 | 295.90 | 294.67 | -0.30% | - |
| Oct 31, 2025 | 297.70 | 299.25 | 296.80 | 296.80 | 295.57 | -1.43% | - |
| Oct 30, 2025 | 296.15 | 301.10 | 295.70 | 301.10 | 299.85 | 2.36% | - |
| Oct 29, 2025 | 298.70 | 298.70 | 294.15 | 294.15 | 292.93 | -1.95% | - |
| Oct 28, 2025 | 303.50 | 303.50 | 300.00 | 300.00 | 298.76 | -0.25% | - |
| Oct 27, 2025 | 302.80 | 303.50 | 299.25 | 300.75 | 299.50 | 1.55% | - |
| Oct 24, 2025 | 298.10 | 308.10 | 296.15 | 296.15 | 294.92 | 0.44% | - |
| Oct 23, 2025 | 291.75 | 294.85 | 291.75 | 294.85 | 293.63 | 0.53% | - |
| Oct 22, 2025 | 294.00 | 295.35 | 293.30 | 293.30 | 292.09 | 0.09% | - |
| Oct 21, 2025 | 290.75 | 293.05 | 289.95 | 293.05 | 291.84 | 1.93% | - |
| Oct 20, 2025 | 284.95 | 287.50 | 284.25 | 287.50 | 286.31 | 1.50% | - |
| Oct 17, 2025 | 281.80 | 283.25 | 278.95 | 283.25 | 282.08 | -0.37% | - |
| Oct 16, 2025 | 285.65 | 285.95 | 284.30 | 284.30 | 283.12 | -1.28% | - |
| Oct 15, 2025 | 288.95 | 289.55 | 288.00 | 288.00 | 286.81 | -0.43% | - |
| Oct 14, 2025 | 291.65 | 291.65 | 288.35 | 289.25 | 288.05 | -0.28% | - |
| Oct 13, 2025 | 289.05 | 290.05 | 287.55 | 290.05 | 288.85 | -1.58% | - |
| Oct 10, 2025 | 294.80 | 295.90 | 294.70 | 294.70 | 293.48 | -0.97% | - |
| Oct 8, 2025 | 295.60 | 297.60 | 295.20 | 297.60 | 295.08 | 0.74% | - |
| Oct 7, 2025 | 296.05 | 296.35 | 295.20 | 295.40 | 292.89 | 0.12% | - |
| Oct 6, 2025 | 294.75 | 296.10 | 293.85 | 295.05 | 292.55 | 0.70% | - |
| Oct 3, 2025 | 291.25 | 293.00 | 291.15 | 293.00 | 290.52 | 0.90% | - |
| Oct 2, 2025 | 290.65 | 290.65 | 289.40 | 290.40 | 287.94 | 0.07% | - |