General Dynamics Corporation (VIE:GEDY)
Austria
· Delayed Price · Currency is EUR 293.00
-0.35 (-0.12%)
Last updated: Dec 5, 2025, 9:05 AM CET
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | - | -0.12% | - |
| Dec 4, 2025 | 289.95 | 293.35 | 288.90 | 293.35 | 293.35 | 1.98% | - |
| Dec 3, 2025 | 288.70 | 288.75 | 287.65 | 287.65 | 287.65 | -0.55% | - |
| Dec 2, 2025 | 286.10 | 289.25 | 286.10 | 289.25 | 289.25 | -0.09% | - |
| Dec 1, 2025 | 292.90 | 293.20 | 289.50 | 289.50 | 289.50 | -1.68% | - |
| Nov 28, 2025 | 294.95 | 295.15 | 294.25 | 294.45 | 294.45 | 0.19% | - |
| Nov 27, 2025 | 293.45 | 293.90 | 293.35 | 293.90 | 293.90 | 0.15% | - |
| Nov 26, 2025 | 295.05 | 295.35 | 293.45 | 293.45 | 293.45 | -0.46% | - |
| Nov 25, 2025 | 293.35 | 294.80 | 291.25 | 294.80 | 294.80 | 0.70% | 9 |
| Nov 24, 2025 | 295.90 | 295.90 | 291.55 | 292.75 | 292.75 | -0.54% | - |
| Nov 21, 2025 | 293.05 | 295.10 | 293.05 | 294.35 | 294.35 | -1.03% | - |
| Nov 20, 2025 | 298.75 | 300.75 | 297.40 | 297.40 | 297.40 | 0.71% | - |
| Nov 19, 2025 | 296.30 | 296.30 | 294.40 | 295.30 | 295.30 | -0.25% | - |
| Nov 18, 2025 | 292.40 | 296.05 | 292.40 | 296.05 | 296.05 | -0.19% | - |
| Nov 17, 2025 | 296.90 | 297.85 | 295.85 | 296.60 | 296.60 | - | - |
| Nov 14, 2025 | 295.65 | 296.60 | 292.40 | 296.60 | 296.60 | -0.10% | - |
| Nov 13, 2025 | 301.50 | 301.50 | 296.90 | 296.90 | 296.90 | -2.40% | - |
| Nov 12, 2025 | 304.35 | 304.75 | 304.05 | 304.20 | 304.20 | 0.91% | - |
| Nov 11, 2025 | 302.15 | 302.95 | 301.45 | 301.45 | 301.45 | 0.68% | - |
| Nov 10, 2025 | 300.25 | 301.65 | 298.50 | 299.40 | 299.40 | 1.22% | 15 |
| Nov 7, 2025 | 295.30 | 295.80 | 294.30 | 295.80 | 295.80 | - | - |
| Nov 6, 2025 | 297.80 | 298.00 | 295.80 | 295.80 | 295.80 | -1.45% | - |
| Nov 5, 2025 | 299.05 | 300.15 | 297.65 | 300.15 | 300.15 | 1.15% | - |
| Nov 4, 2025 | 295.90 | 296.90 | 295.80 | 296.75 | 296.75 | 0.29% | - |
| Nov 3, 2025 | 298.80 | 299.40 | 295.90 | 295.90 | 295.90 | -0.30% | - |
| Oct 31, 2025 | 297.70 | 299.25 | 296.80 | 296.80 | 296.80 | -1.43% | - |
| Oct 30, 2025 | 296.15 | 301.10 | 295.70 | 301.10 | 301.10 | 2.36% | - |
| Oct 29, 2025 | 298.70 | 298.70 | 294.15 | 294.15 | 294.15 | -1.95% | - |
| Oct 28, 2025 | 303.50 | 303.50 | 300.00 | 300.00 | 300.00 | -0.25% | - |
| Oct 27, 2025 | 302.80 | 303.50 | 299.25 | 300.75 | 300.75 | 1.55% | - |
| Oct 24, 2025 | 298.10 | 308.10 | 296.15 | 296.15 | 296.15 | 0.44% | - |
| Oct 23, 2025 | 291.75 | 294.85 | 291.75 | 294.85 | 294.85 | 0.53% | - |
| Oct 22, 2025 | 294.00 | 295.35 | 293.30 | 293.30 | 293.30 | 0.09% | - |
| Oct 21, 2025 | 290.75 | 293.05 | 289.95 | 293.05 | 293.05 | 1.93% | - |
| Oct 20, 2025 | 284.95 | 287.50 | 284.25 | 287.50 | 287.50 | 1.50% | - |
| Oct 17, 2025 | 281.80 | 283.25 | 278.95 | 283.25 | 283.25 | -0.37% | - |
| Oct 16, 2025 | 285.65 | 285.95 | 284.30 | 284.30 | 284.30 | -1.28% | - |
| Oct 15, 2025 | 288.95 | 289.55 | 288.00 | 288.00 | 288.00 | -0.43% | - |
| Oct 14, 2025 | 291.65 | 291.65 | 288.35 | 289.25 | 289.25 | -0.28% | - |
| Oct 13, 2025 | 289.05 | 290.05 | 287.55 | 290.05 | 290.05 | -1.58% | - |
| Oct 10, 2025 | 294.80 | 295.90 | 294.70 | 294.70 | 294.70 | -0.97% | - |
| Oct 8, 2025 | 295.60 | 297.60 | 295.20 | 297.60 | 296.30 | 0.74% | - |
| Oct 7, 2025 | 296.05 | 296.35 | 295.20 | 295.40 | 294.11 | 0.12% | - |
| Oct 6, 2025 | 294.75 | 296.10 | 293.85 | 295.05 | 293.76 | 0.70% | - |
| Oct 3, 2025 | 291.25 | 293.00 | 291.15 | 293.00 | 291.72 | 0.90% | - |
| Oct 2, 2025 | 290.65 | 290.65 | 289.40 | 290.40 | 289.13 | 0.07% | - |
| Oct 1, 2025 | 289.70 | 290.20 | 287.50 | 290.20 | 288.94 | 0.92% | - |
| Sep 30, 2025 | 283.30 | 287.55 | 282.65 | 287.55 | 286.30 | 0.56% | - |
| Sep 29, 2025 | 283.15 | 286.10 | 283.15 | 285.95 | 284.70 | 1.62% | - |
| Sep 26, 2025 | 275.85 | 281.40 | 275.85 | 281.40 | 280.17 | 1.26% | 20 |
| Sep 25, 2025 | 275.85 | 277.90 | 275.85 | 277.90 | 276.69 | 0.38% | - |
| Sep 24, 2025 | 274.20 | 276.85 | 274.20 | 276.85 | 275.64 | 0.76% | - |
| Sep 23, 2025 | 274.00 | 274.75 | 273.85 | 274.75 | 273.55 | 0.07% | - |
| Sep 22, 2025 | 275.80 | 275.85 | 274.40 | 274.55 | 273.35 | -0.11% | - |
| Sep 19, 2025 | 275.55 | 276.55 | 274.85 | 274.85 | 273.65 | -0.02% | - |
| Sep 18, 2025 | 276.15 | 276.15 | 274.40 | 274.90 | 273.70 | -0.42% | - |
| Sep 17, 2025 | 275.45 | 276.05 | 275.45 | 276.05 | 274.85 | 0.07% | - |
| Sep 16, 2025 | 277.30 | 277.30 | 275.85 | 275.85 | 274.65 | -0.79% | - |
| Sep 15, 2025 | 277.55 | 278.05 | 277.25 | 278.05 | 276.84 | -0.55% | - |
| Sep 12, 2025 | 280.55 | 281.15 | 279.60 | 279.60 | 278.38 | 0.41% | - |
| Sep 11, 2025 | 276.50 | 278.45 | 275.15 | 278.45 | 277.24 | 1.27% | - |
| Sep 10, 2025 | 274.55 | 274.95 | 273.65 | 274.95 | 273.75 | 0.70% | - |
| Sep 9, 2025 | 274.35 | 274.35 | 273.05 | 273.05 | 271.86 | -0.71% | - |
| Sep 8, 2025 | 275.75 | 276.00 | 273.90 | 275.00 | 273.80 | 0.68% | - |
| Sep 5, 2025 | 276.35 | 276.80 | 273.15 | 273.15 | 271.96 | -1.51% | - |
| Sep 4, 2025 | 277.50 | 277.85 | 276.55 | 277.35 | 276.14 | 0.62% | - |
| Sep 3, 2025 | 278.50 | 278.50 | 275.65 | 275.65 | 274.45 | -1.09% | - |
| Sep 2, 2025 | 277.20 | 278.70 | 277.20 | 278.70 | 277.49 | 0.47% | - |
| Sep 1, 2025 | 276.85 | 277.40 | 276.70 | 277.40 | 276.19 | 0.13% | - |
| Aug 29, 2025 | 278.25 | 278.90 | 277.05 | 277.05 | 275.84 | -0.11% | - |
| Aug 28, 2025 | 279.45 | 280.00 | 277.35 | 277.35 | 276.14 | -0.63% | - |
| Aug 27, 2025 | 277.10 | 279.10 | 277.10 | 279.10 | 277.88 | 1.10% | 1 |
| Aug 26, 2025 | 274.95 | 276.05 | 274.95 | 276.05 | 274.85 | 0.53% | - |
| Aug 25, 2025 | 271.95 | 274.60 | 271.95 | 274.60 | 273.40 | 0.83% | - |
| Aug 22, 2025 | 273.40 | 273.70 | 272.35 | 272.35 | 271.16 | -0.04% | - |
| Aug 21, 2025 | 272.90 | 272.90 | 271.50 | 272.45 | 271.26 | 0.06% | - |
| Aug 20, 2025 | 271.35 | 272.30 | 271.25 | 272.30 | 271.11 | 0.74% | - |
| Aug 19, 2025 | 268.40 | 270.30 | 268.20 | 270.30 | 269.12 | -0.04% | - |
| Aug 18, 2025 | 268.00 | 270.40 | 268.00 | 270.40 | 269.22 | 1.03% | - |
| Aug 15, 2025 | 271.65 | 271.65 | 267.65 | 267.65 | 266.48 | -1.71% | - |
| Aug 14, 2025 | 272.30 | 274.00 | 272.30 | 272.30 | 271.11 | 1.11% | - |
| Aug 13, 2025 | 268.70 | 269.30 | 268.35 | 269.30 | 268.13 | 0.13% | - |
| Aug 12, 2025 | 271.00 | 271.15 | 268.95 | 268.95 | 267.78 | -0.44% | - |
| Aug 11, 2025 | 269.90 | 270.30 | 268.85 | 270.15 | 268.97 | -0.15% | - |
| Aug 8, 2025 | 268.30 | 270.55 | 268.30 | 270.55 | 269.37 | 1.33% | - |
| Aug 7, 2025 | 269.95 | 270.15 | 267.00 | 267.00 | 265.84 | -1.82% | - |
| Aug 6, 2025 | 272.65 | 272.65 | 270.45 | 271.95 | 270.76 | 0.68% | - |
| Aug 5, 2025 | 271.15 | 271.15 | 270.10 | 270.10 | 268.92 | 0.07% | - |
| Aug 4, 2025 | 269.70 | 272.20 | 268.10 | 269.90 | 268.72 | 1.33% | - |
| Aug 1, 2025 | 270.85 | 272.80 | 266.35 | 266.35 | 265.19 | -2.15% | 3 |
| Jul 31, 2025 | 271.85 | 273.15 | 271.85 | 272.20 | 271.01 | -0.18% | - |
| Jul 30, 2025 | 272.10 | 274.75 | 272.10 | 272.70 | 271.51 | -0.42% | - |
| Jul 29, 2025 | 271.30 | 273.85 | 270.55 | 273.85 | 272.66 | 2.26% | - |
| Jul 28, 2025 | 268.60 | 271.65 | 267.80 | 267.80 | 266.63 | 0.32% | - |
| Jul 25, 2025 | 267.50 | 269.15 | 266.95 | 266.95 | 265.79 | -0.87% | 24 |
| Jul 24, 2025 | 270.00 | 271.15 | 269.30 | 269.30 | 268.13 | 0.30% | - |
| Jul 23, 2025 | 254.00 | 268.50 | 253.95 | 268.50 | 267.33 | 5.90% | 4 |
| Jul 22, 2025 | 254.25 | 254.25 | 252.15 | 253.55 | 252.44 | -0.86% | - |
| Jul 21, 2025 | 256.70 | 257.25 | 255.75 | 255.75 | 254.64 | -0.54% | - |
| Jul 18, 2025 | 258.85 | 259.05 | 257.15 | 257.15 | 256.03 | -0.89% | - |