General Dynamics Corporation (VIE:GEDY)
Austria
· Delayed Price · Currency is EUR 270.50
+6.80 (2.58%)
Last updated: Apr 29, 2026, 1:00 PM CET
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 265.10 | 267.40 | 265.10 | 266.70 | - | -0.45% | 1 |
| Apr 27, 2026 | 266.80 | 267.90 | 266.40 | 267.90 | 267.90 | 0.53% | - |
| Apr 24, 2026 | 273.20 | 273.90 | 266.50 | 266.50 | 266.50 | -2.84% | - |
| Apr 23, 2026 | 273.80 | 275.20 | 273.50 | 274.30 | 274.30 | 0.11% | - |
| Apr 22, 2026 | 277.90 | 279.40 | 274.00 | 274.00 | 274.00 | -0.83% | - |
| Apr 21, 2026 | 282.20 | 283.50 | 276.30 | 276.30 | 276.30 | -2.78% | - |
| Apr 20, 2026 | 284.30 | 285.20 | 284.20 | 284.20 | 284.20 | -0.32% | - |
| Apr 17, 2026 | 284.80 | 285.10 | 282.80 | 285.10 | 285.10 | 0.21% | - |
| Apr 16, 2026 | 287.00 | 288.80 | 284.50 | 284.50 | 284.50 | -0.59% | - |
| Apr 15, 2026 | 288.40 | 288.70 | 286.20 | 286.20 | 286.20 | -0.56% | - |
| Apr 14, 2026 | 289.10 | 289.20 | 287.80 | 287.80 | 287.80 | -0.28% | - |
| Apr 13, 2026 | 288.10 | 288.60 | 286.90 | 288.60 | 288.60 | 0.38% | 12 |
| Apr 10, 2026 | 292.80 | 292.80 | 287.50 | 287.50 | 287.50 | -3.88% | - |
| Apr 8, 2026 | 300.10 | 300.10 | 294.30 | 299.10 | 297.74 | -0.76% | - |
| Apr 7, 2026 | 304.50 | 304.50 | 301.40 | 301.40 | 300.03 | -0.59% | - |
| Apr 2, 2026 | 304.50 | 304.50 | 303.05 | 303.20 | 301.82 | 0.10% | - |
| Apr 1, 2026 | 297.30 | 302.90 | 297.30 | 302.90 | 301.52 | 1.64% | - |
| Mar 31, 2026 | 298.40 | 299.35 | 298.00 | 298.00 | 296.65 | -1.60% | - |
| Mar 30, 2026 | 301.85 | 306.30 | 301.85 | 302.85 | 301.47 | -0.20% | - |
| Mar 27, 2026 | 308.70 | 308.70 | 303.45 | 303.45 | 302.07 | -1.35% | - |
| Mar 26, 2026 | 304.00 | 307.60 | 303.95 | 307.60 | 306.20 | 1.75% | - |
| Mar 25, 2026 | 299.85 | 302.60 | 299.40 | 302.30 | 300.93 | 1.29% | - |
| Mar 24, 2026 | 299.80 | 299.80 | 298.45 | 298.45 | 297.09 | -1.14% | - |
| Mar 23, 2026 | 301.40 | 301.90 | 299.95 | 301.90 | 300.53 | 0.45% | 1 |
| Mar 20, 2026 | 302.35 | 302.35 | 300.55 | 300.55 | 299.18 | -0.41% | - |
| Mar 19, 2026 | 308.20 | 308.20 | 301.25 | 301.80 | 300.43 | -2.28% | 12 |
| Mar 18, 2026 | 309.50 | 310.25 | 308.40 | 308.85 | 307.45 | 0.59% | - |
| Mar 17, 2026 | 307.85 | 308.70 | 306.45 | 307.05 | 305.65 | 0.03% | - |
| Mar 16, 2026 | 309.00 | 309.00 | 306.95 | 306.95 | 305.56 | -0.89% | - |
| Mar 13, 2026 | 309.50 | 310.65 | 307.65 | 309.70 | 308.29 | 0.54% | - |
| Mar 12, 2026 | 305.65 | 308.05 | 304.80 | 308.05 | 306.65 | 0.69% | - |
| Mar 11, 2026 | 306.05 | 306.05 | 304.50 | 305.95 | 304.56 | -0.28% | - |
| Mar 10, 2026 | 312.35 | 312.65 | 306.30 | 306.80 | 305.41 | -0.89% | - |
| Mar 9, 2026 | 317.05 | 317.05 | 309.55 | 309.55 | 308.14 | -0.31% | - |
| Mar 6, 2026 | 310.45 | 312.40 | 310.45 | 310.50 | 309.09 | 1.17% | - |
| Mar 5, 2026 | 313.35 | 314.95 | 306.90 | 306.90 | 305.51 | -1.78% | 1 |
| Mar 4, 2026 | 312.75 | 314.35 | 312.45 | 312.45 | 311.03 | -0.37% | - |
| Mar 3, 2026 | 313.65 | 313.95 | 313.50 | 313.60 | 312.17 | 1.34% | - |
| Mar 2, 2026 | 317.50 | 317.50 | 309.40 | 309.45 | 308.04 | 4.00% | - |
| Feb 27, 2026 | 295.80 | 297.55 | 294.55 | 297.55 | 296.20 | 0.71% | 11 |
| Feb 26, 2026 | 290.45 | 295.45 | 290.45 | 295.45 | 294.11 | 1.67% | - |
| Feb 25, 2026 | 297.80 | 298.90 | 290.60 | 290.60 | 289.28 | -2.58% | 17 |
| Feb 24, 2026 | 296.40 | 298.30 | 296.40 | 298.30 | 296.94 | 0.45% | 12 |
| Feb 23, 2026 | 296.90 | 298.50 | 296.90 | 296.95 | 295.60 | -0.27% | - |
| Feb 20, 2026 | 301.80 | 302.50 | 297.75 | 297.75 | 296.40 | -1.24% | - |
| Feb 19, 2026 | 296.95 | 301.50 | 296.80 | 301.50 | 300.13 | 3.18% | - |
| Feb 18, 2026 | 289.75 | 292.50 | 289.75 | 292.20 | 290.87 | 0.88% | - |
| Feb 17, 2026 | 293.45 | 294.40 | 289.65 | 289.65 | 288.33 | -1.18% | - |
| Feb 16, 2026 | 293.40 | 295.10 | 293.05 | 293.10 | 291.77 | 0.24% | 1 |
| Feb 13, 2026 | 287.65 | 292.40 | 287.65 | 292.40 | 291.07 | 0.41% | - |
| Feb 12, 2026 | 292.50 | 295.00 | 291.20 | 291.20 | 289.88 | -2.41% | - |
| Feb 11, 2026 | 301.50 | 304.10 | 298.40 | 298.40 | 297.04 | -0.60% | - |
| Feb 10, 2026 | 302.45 | 303.55 | 300.20 | 300.20 | 298.84 | -1.27% | - |
| Feb 9, 2026 | 304.05 | 304.35 | 302.85 | 304.05 | 302.67 | 0.36% | - |
| Feb 6, 2026 | 299.30 | 302.95 | 299.30 | 302.95 | 301.57 | 1.19% | - |
| Feb 5, 2026 | 307.45 | 307.45 | 299.20 | 299.40 | 298.04 | 1.17% | 70 |
| Feb 4, 2026 | 301.65 | 304.40 | 295.95 | 295.95 | 294.61 | 0.44% | 1 |
| Feb 3, 2026 | 293.20 | 296.00 | 293.10 | 294.65 | 293.31 | 0.61% | - |
| Feb 2, 2026 | 295.10 | 295.75 | 292.85 | 292.85 | 291.52 | -0.29% | - |
| Jan 30, 2026 | 291.75 | 293.70 | 290.95 | 293.70 | 292.37 | -0.44% | - |
| Jan 29, 2026 | 297.80 | 299.25 | 295.00 | 295.00 | 293.66 | -1.96% | - |
| Jan 28, 2026 | 305.90 | 307.45 | 292.45 | 300.90 | 299.53 | -1.62% | - |
| Jan 27, 2026 | 306.20 | 306.20 | 304.90 | 305.85 | 304.46 | 0.79% | - |
| Jan 26, 2026 | 305.75 | 306.10 | 303.45 | 303.45 | 302.07 | -2.16% | - |
| Jan 23, 2026 | 311.70 | 313.35 | 310.15 | 310.15 | 308.74 | -0.29% | - |
| Jan 22, 2026 | 312.20 | 312.85 | 311.05 | 311.05 | 309.64 | 0.18% | - |
| Jan 21, 2026 | 308.30 | 310.50 | 306.45 | 310.50 | 309.09 | 0.29% | - |
| Jan 20, 2026 | 312.35 | 312.35 | 309.60 | 309.60 | 308.19 | -2.43% | - |
| Jan 19, 2026 | 320.45 | 322.50 | 315.05 | 317.30 | 315.86 | 0.08% | 54 |
| Jan 16, 2026 | 316.80 | 317.60 | 316.65 | 317.05 | 315.61 | 1.59% | - |
| Jan 14, 2026 | 311.65 | 312.90 | 311.65 | 312.10 | 309.40 | -0.38% | - |
| Jan 13, 2026 | 310.30 | 313.30 | 310.15 | 313.30 | 310.59 | 2.10% | - |
| Jan 12, 2026 | 306.45 | 306.85 | 304.75 | 306.85 | 304.19 | 0.49% | - |
| Jan 9, 2026 | 302.00 | 305.35 | 302.00 | 305.35 | 302.70 | -0.75% | - |
| Jan 8, 2026 | 308.80 | 312.50 | 306.95 | 307.65 | 304.98 | -0.34% | - |
| Jan 7, 2026 | 309.55 | 310.00 | 308.70 | 308.70 | 306.03 | 1.00% | - |
| Jan 6, 2026 | 301.95 | 306.20 | 301.95 | 305.65 | 303.00 | 1.51% | 20 |
| Jan 5, 2026 | 295.05 | 301.10 | 295.05 | 301.10 | 298.49 | 3.58% | - |
| Jan 2, 2026 | 287.75 | 290.70 | 287.75 | 290.70 | 288.18 | 0.10% | - |
| Dec 30, 2025 | 289.15 | 290.50 | 289.15 | 290.40 | 287.88 | - | - |
| Dec 29, 2025 | 290.50 | 291.45 | 290.40 | 290.40 | 287.88 | -0.56% | - |
| Dec 23, 2025 | 294.50 | 294.75 | 292.05 | 292.05 | 289.52 | 0.26% | - |
| Dec 22, 2025 | 292.70 | 292.70 | 288.80 | 291.30 | 288.78 | 0.52% | 20 |
| Dec 19, 2025 | 289.25 | 289.80 | 288.90 | 289.80 | 287.29 | 0.21% | - |
| Dec 18, 2025 | 286.65 | 289.20 | 286.65 | 289.20 | 286.69 | 0.89% | - |
| Dec 17, 2025 | 286.95 | 287.05 | 286.15 | 286.65 | 284.17 | 0.39% | - |
| Dec 16, 2025 | 293.00 | 293.00 | 285.55 | 285.55 | 283.08 | -1.09% | - |
| Dec 15, 2025 | 288.15 | 288.70 | 287.40 | 288.70 | 286.20 | 0.37% | - |
| Dec 12, 2025 | 291.15 | 291.60 | 287.65 | 287.65 | 285.16 | -1.67% | - |
| Dec 11, 2025 | 292.30 | 292.55 | 291.80 | 292.55 | 290.01 | 0.65% | - |
| Dec 10, 2025 | 287.20 | 290.65 | 286.95 | 290.65 | 288.13 | -0.12% | - |
| Dec 9, 2025 | 288.80 | 291.00 | 288.50 | 291.00 | 288.48 | 0.99% | - |
| Dec 8, 2025 | 289.40 | 290.35 | 288.15 | 288.15 | 285.65 | -0.16% | - |
| Dec 5, 2025 | 293.00 | 293.75 | 288.60 | 288.60 | 286.10 | -1.62% | - |
| Dec 4, 2025 | 289.95 | 293.35 | 288.90 | 293.35 | 290.81 | 1.98% | - |
| Dec 3, 2025 | 288.70 | 288.75 | 287.65 | 287.65 | 285.16 | -0.55% | - |
| Dec 2, 2025 | 286.10 | 289.25 | 286.10 | 289.25 | 286.74 | -0.09% | - |
| Dec 1, 2025 | 292.90 | 293.20 | 289.50 | 289.50 | 286.99 | -1.68% | - |
| Nov 28, 2025 | 294.95 | 295.15 | 294.25 | 294.45 | 291.90 | 0.19% | - |
| Nov 27, 2025 | 293.45 | 293.90 | 293.35 | 293.90 | 291.35 | 0.15% | - |