General Dynamics Corporation (VIE:GEDY)
Austria
· Delayed Price · Currency is EUR 277.90
+1.05 (0.38%)
At close: Sep 25, 2025
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 275.85 | 281.40 | 275.85 | 281.40 | 281.40 | 1.26% | 20 |
| Sep 25, 2025 | 275.85 | 277.90 | 275.85 | 277.90 | 277.90 | 0.38% | - |
| Sep 24, 2025 | 274.20 | 276.85 | 274.20 | 276.85 | 276.85 | 0.76% | - |
| Sep 23, 2025 | 274.00 | 274.75 | 273.85 | 274.75 | 274.75 | 0.07% | - |
| Sep 22, 2025 | 275.80 | 275.85 | 274.40 | 274.55 | 274.55 | -0.11% | - |
| Sep 19, 2025 | 275.55 | 276.55 | 274.85 | 274.85 | 274.85 | -0.02% | - |
| Sep 18, 2025 | 276.15 | 276.15 | 274.40 | 274.90 | 274.90 | -0.42% | - |
| Sep 17, 2025 | 275.45 | 276.05 | 275.45 | 276.05 | 276.05 | 0.07% | - |
| Sep 16, 2025 | 277.30 | 277.30 | 275.85 | 275.85 | 275.85 | -0.79% | - |
| Sep 15, 2025 | 277.55 | 278.05 | 277.25 | 278.05 | 278.05 | -0.55% | - |
| Sep 12, 2025 | 280.55 | 281.15 | 279.60 | 279.60 | 279.60 | 0.41% | - |
| Sep 11, 2025 | 276.50 | 278.45 | 275.15 | 278.45 | 278.45 | 1.27% | - |
| Sep 10, 2025 | 274.55 | 274.95 | 273.65 | 274.95 | 274.95 | 0.70% | - |
| Sep 9, 2025 | 274.35 | 274.35 | 273.05 | 273.05 | 273.05 | -0.71% | - |
| Sep 8, 2025 | 275.75 | 276.00 | 273.90 | 275.00 | 275.00 | 0.68% | - |
| Sep 5, 2025 | 276.35 | 276.80 | 273.15 | 273.15 | 273.15 | -1.51% | - |
| Sep 4, 2025 | 277.50 | 277.85 | 276.55 | 277.35 | 277.35 | 0.62% | - |
| Sep 3, 2025 | 278.50 | 278.50 | 275.65 | 275.65 | 275.65 | -1.09% | - |
| Sep 2, 2025 | 277.20 | 278.70 | 277.20 | 278.70 | 278.70 | 0.47% | - |
| Sep 1, 2025 | 276.85 | 277.40 | 276.70 | 277.40 | 277.40 | 0.13% | - |
| Aug 29, 2025 | 278.25 | 278.90 | 277.05 | 277.05 | 277.05 | -0.11% | - |
| Aug 28, 2025 | 279.45 | 280.00 | 277.35 | 277.35 | 277.35 | -0.63% | - |
| Aug 27, 2025 | 277.10 | 279.10 | 277.10 | 279.10 | 279.10 | 1.10% | 1 |
| Aug 26, 2025 | 274.95 | 276.05 | 274.95 | 276.05 | 276.05 | 0.53% | - |
| Aug 25, 2025 | 271.95 | 274.60 | 271.95 | 274.60 | 274.60 | 0.83% | - |
| Aug 22, 2025 | 273.40 | 273.70 | 272.35 | 272.35 | 272.35 | -0.04% | - |
| Aug 21, 2025 | 272.90 | 272.90 | 271.50 | 272.45 | 272.45 | 0.06% | - |
| Aug 20, 2025 | 271.35 | 272.30 | 271.25 | 272.30 | 272.30 | 0.74% | - |
| Aug 19, 2025 | 268.40 | 270.30 | 268.20 | 270.30 | 270.30 | -0.04% | - |
| Aug 18, 2025 | 268.00 | 270.40 | 268.00 | 270.40 | 270.40 | 1.03% | - |
| Aug 15, 2025 | 271.65 | 271.65 | 267.65 | 267.65 | 267.65 | -1.71% | - |
| Aug 14, 2025 | 272.30 | 274.00 | 272.30 | 272.30 | 272.30 | 1.11% | - |
| Aug 13, 2025 | 268.70 | 269.30 | 268.35 | 269.30 | 269.30 | 0.13% | - |
| Aug 12, 2025 | 271.00 | 271.15 | 268.95 | 268.95 | 268.95 | -0.44% | - |
| Aug 11, 2025 | 269.90 | 270.30 | 268.85 | 270.15 | 270.15 | -0.15% | - |
| Aug 8, 2025 | 268.30 | 270.55 | 268.30 | 270.55 | 270.55 | 1.33% | - |
| Aug 7, 2025 | 269.95 | 270.15 | 267.00 | 267.00 | 267.00 | -1.82% | - |
| Aug 6, 2025 | 272.65 | 272.65 | 270.45 | 271.95 | 271.95 | 0.68% | - |
| Aug 5, 2025 | 271.15 | 271.15 | 270.10 | 270.10 | 270.10 | 0.07% | - |
| Aug 4, 2025 | 269.70 | 272.20 | 268.10 | 269.90 | 269.90 | 1.33% | - |
| Aug 1, 2025 | 270.85 | 272.80 | 266.35 | 266.35 | 266.35 | -2.15% | 3 |
| Jul 31, 2025 | 271.85 | 273.15 | 271.85 | 272.20 | 272.20 | -0.18% | - |
| Jul 30, 2025 | 272.10 | 274.75 | 272.10 | 272.70 | 272.70 | -0.42% | - |
| Jul 29, 2025 | 271.30 | 273.85 | 270.55 | 273.85 | 273.85 | 2.26% | - |
| Jul 28, 2025 | 268.60 | 271.65 | 267.80 | 267.80 | 267.80 | 0.32% | - |
| Jul 25, 2025 | 267.50 | 269.15 | 266.95 | 266.95 | 266.95 | -0.87% | 24 |
| Jul 24, 2025 | 270.00 | 271.15 | 269.30 | 269.30 | 269.30 | 0.30% | - |
| Jul 23, 2025 | 254.00 | 268.50 | 253.95 | 268.50 | 268.50 | 5.90% | 4 |
| Jul 22, 2025 | 254.25 | 254.25 | 252.15 | 253.55 | 253.55 | -0.86% | - |
| Jul 21, 2025 | 256.70 | 257.25 | 255.75 | 255.75 | 255.75 | -0.54% | - |