General Motors

GM
🏛️ germany →
52.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.54 31.54 31.30 31.30 0.0M
2022-12-29 30.83 30.83 30.64 30.64 0.0M
2022-12-28 31.22 31.47 30.86 30.86 0.0M
2022-12-27 32.18 32.18 31.50 31.50 0.0M
2022-12-23 31.46 31.80 31.46 31.65 0.0M
2022-12-22 33.57 33.59 32.12 32.12 0.0M
2022-12-21 33.22 33.81 33.22 33.81 0.0M
2022-12-20 33.51 33.51 33.02 33.02 0.0M
2022-12-19 34.30 34.30 33.73 33.73 0.0M
2022-12-16 34.92 35.08 34.42 34.42 0.0M
2022-12-15 36.35 36.35 35.15 35.18 0.0M
2022-12-14 36.44 36.58 36.41 36.41 0.0M
2022-12-13 36.67 37.49 36.66 36.81 0.0M
2022-12-12 36.39 36.51 36.39 36.51 0.0M
2022-12-09 36.25 36.48 36.25 36.48 0.0M
2022-12-08 36.36 36.36 36.12 36.12 0.0M
2022-12-07 36.35 36.52 35.93 36.24 0.0M
2022-12-06 37.25 37.25 36.28 36.31 0.0M
2022-12-05 37.51 37.79 37.33 37.45 0.0M
2022-12-02 38.55 38.55 37.89 38.05 0.0M
2022-12-01 39.01 39.25 38.56 38.80 0.0M
2022-11-30 38.53 38.66 38.32 38.32 0.0M
2022-11-29 38.01 38.47 38.01 38.40 0.0M
2022-11-28 39.34 39.34 38.14 38.14 0.0M
2022-11-25 38.68 38.68 38.68 38.68 0.0M
2022-11-24 39.09 39.09 38.74 38.74 0.0M
2022-11-23 38.25 38.54 38.25 38.54 0.0M
2022-11-22 38.96 38.96 38.92 38.92 0.0M
2022-11-21 38.92 38.97 38.30 38.30 0.0M
2022-11-18 37.38 38.31 37.38 38.14 0.0M
2022-11-17 37.38 37.38 36.76 36.81 0.0M
2022-11-16 38.98 39.00 37.41 37.41 0.0M
2022-11-15 38.87 39.54 38.59 39.54 0.0M
2022-11-14 39.61 39.66 39.38 39.38 0.0M
2022-11-11 39.46 39.46 38.96 39.42 0.0M
2022-11-10 38.14 39.71 37.86 39.71 0.0M
2022-11-09 38.46 38.46 38.22 38.22 0.0M
2022-11-08 39.27 39.27 39.12 39.12 0.0M
2022-11-07 38.83 39.52 38.83 39.12 0.0M
2022-11-04 39.21 39.64 39.21 39.27 0.0M
2022-11-03 39.38 39.38 39.38 39.38 0.0M
2022-11-02 39.43 40.05 39.43 39.74 0.0M
2022-11-01 40.06 40.15 39.47 39.67 0.0M
2022-10-31 39.00 39.96 39.00 39.60 0.0M
2022-10-28 38.10 38.49 38.10 38.49 0.0M
2022-10-27 37.79 38.10 37.61 38.10 0.0M
2022-10-26 36.93 37.71 36.83 37.71 0.0M
2022-10-25 36.00 37.70 35.33 37.03 0.0M
2022-10-24 35.40 35.77 35.40 35.68 0.0M
2022-10-21 34.14 34.62 34.14 34.62 0.0M
2022-10-20 34.14 34.64 34.11 34.64 0.0M
2022-10-19 35.18 35.18 34.42 34.48 0.0M
2022-10-18 34.68 35.15 34.68 34.72 0.0M
2022-10-17 34.52 34.52 34.01 34.05 0.0M
2022-10-14 33.33 34.04 33.33 33.76 0.0M
2022-10-13 33.11 33.46 33.03 33.34 0.0M
2022-10-12 33.01 33.03 32.64 33.03 0.0M
2022-10-11 32.71 33.40 32.64 33.19 0.0M
2022-10-10 33.91 33.91 32.26 32.65 0.0M
2022-10-07 35.21 35.41 34.61 34.61 0.0M
2022-10-06 35.28 35.46 34.75 35.46 0.0M
2022-10-05 35.00 35.00 34.73 34.73 0.0M
2022-10-04 33.71 34.40 33.71 34.24 0.0M
2022-10-03 33.17 33.51 32.57 33.51 0.0M
2022-09-30 34.34 34.34 33.67 33.67 0.0M
2022-09-29 35.94 36.09 34.07 34.07 0.0M
2022-09-28 36.66 36.66 35.43 36.35 0.0M
2022-09-27 36.61 37.26 36.27 36.27 0.0M
2022-09-26 36.35 37.07 36.35 36.61 0.0M
2022-09-23 38.11 38.31 36.35 36.49 0.0M
2022-09-22 37.80 38.24 37.80 38.15 0.0M
2022-09-21 39.02 39.75 39.02 39.75 0.0M
2022-09-20 40.58 40.78 39.58 39.58 0.0M
2022-09-19 39.81 39.81 39.55 39.55 0.0M
2022-09-16 39.96 40.31 39.96 40.14 0.0M
2022-09-15 41.50 42.00 40.72 41.35 0.0M
2022-09-14 40.61 40.64 40.38 40.58 0.0M
2022-09-13 41.94 41.94 40.40 41.05 0.0M
2022-09-12 40.32 41.81 40.32 41.73 0.0M
2022-09-09 40.80 40.80 40.72 40.72 0.0M
2022-09-08 40.00 40.12 40.00 40.12 0.0M
2022-09-07 39.26 39.40 38.74 39.33 0.0M
2022-09-06 38.97 39.38 38.97 39.12 0.0M
2022-09-05 39.24 39.24 38.86 38.86 0.0M
2022-09-02 38.70 39.28 38.70 39.24 0.0M
2022-09-01 38.22 38.22 38.00 38.16 0.0M
2022-08-31 39.22 39.22 38.50 38.50 0.0M
2022-08-30 38.99 38.99 38.99 38.99 0.0M
2022-08-29 38.84 39.39 38.61 39.39 0.0M
2022-08-26 40.10 40.46 39.68 39.68 0.0M
2022-08-25 39.45 40.33 39.45 40.33 0.0M
2022-08-24 39.09 39.59 38.96 39.59 0.0M
2022-08-23 38.77 39.50 38.77 38.88 0.0M
2022-08-22 39.10 39.40 38.78 38.78 0.0M
2022-08-19 37.87 39.95 37.87 39.08 0.0M
2022-08-18 37.76 38.00 37.43 37.99 0.0M
2022-08-17 38.41 38.51 37.31 37.31 0.0M
2022-08-16 39.00 39.00 38.61 38.61 0.0M
2022-08-15 37.96 38.49 37.96 38.49 0.0M
2022-08-12 37.77 38.00 37.77 37.98 0.0M
2022-08-11 37.24 37.24 36.71 37.18 0.0M
2022-08-10 36.22 37.05 35.68 37.01 0.0M
2022-08-09 37.16 37.16 35.96 35.96 0.0M
2022-08-08 35.48 36.60 35.48 36.57 0.0M
2022-08-05 35.28 35.28 35.20 35.25 0.0M
2022-08-04 36.80 36.80 35.62 35.62 0.0M
2022-08-03 36.00 37.05 35.83 37.00 0.0M
2022-08-02 35.85 36.14 35.42 36.09 0.0M
2022-08-01 35.52 35.60 35.31 35.51 0.0M
2022-07-29 35.15 35.33 34.98 34.98 0.0M
2022-07-28 34.20 34.68 34.20 34.68 0.0M
2022-07-27 33.37 33.38 33.15 33.38 0.0M
2022-07-26 33.69 33.70 32.82 33.27 0.0M
2022-07-25 34.14 34.18 34.00 34.00 0.0M
2022-07-22 34.59 34.59 33.81 33.81 0.0M
2022-07-21 34.05 34.14 33.97 34.14 0.0M
2022-07-20 33.51 34.19 33.21 34.15 0.0M
2022-07-19 32.06 32.22 32.06 32.18 0.0M
2022-07-18 32.98 33.18 32.40 32.74 0.0M
2022-07-15 31.79 32.45 31.63 32.37 0.0M
2022-07-14 31.64 31.64 30.85 30.85 0.0M
2022-07-13 31.44 31.56 30.54 30.75 0.0M
2022-07-12 30.68 31.65 30.63 31.65 0.0M
2022-07-11 32.03 32.03 31.16 31.16 0.0M
2022-07-08 31.74 32.45 31.74 32.45 0.0M
2022-07-07 30.51 32.09 30.51 32.03 0.0M
2022-07-06 31.42 31.78 30.51 30.51 0.0M
2022-07-05 31.30 31.42 29.90 30.31 0.0M
2022-07-04 31.04 31.04 30.81 30.81 0.0M
2022-07-01 30.35 31.41 30.11 30.68 0.0M
2022-06-30 31.53 31.68 30.76 30.98 0.0M
2022-06-29 32.48 32.51 31.43 31.93 0.0M
2022-06-28 33.19 33.96 32.75 33.22 0.0M
2022-06-27 33.02 33.16 32.98 32.98 0.0M
2022-06-24 31.56 32.81 31.50 32.81 0.0M
2022-06-23 31.40 31.60 31.14 31.14 0.0M
2022-06-22 30.98 31.54 30.00 31.54 0.0M
2022-06-21 30.73 31.20 30.67 31.13 0.0M
2022-06-20 30.38 30.57 30.38 30.54 0.0M
2022-06-17 30.15 30.36 29.48 30.18 0.0M
2022-06-16 32.32 32.33 30.30 30.31 0.0M
2022-06-15 32.24 32.80 31.88 32.79 0.0M
2022-06-14 31.84 32.17 30.94 31.83 0.0M
2022-06-13 33.19 33.19 31.08 31.59 0.0M
2022-06-10 34.54 34.89 33.69 33.69 0.0M
2022-06-09 35.29 35.66 34.86 35.17 0.0M
2022-06-08 35.74 35.90 35.56 35.90 0.0M
2022-06-07 35.27 35.27 34.77 35.06 0.0M
2022-06-06 35.53 35.67 35.20 35.42 0.0M
2022-06-03 36.00 36.30 35.15 35.38 0.0M
2022-06-02 35.92 36.40 35.92 36.34 0.0M
2022-06-01 36.81 36.81 35.90 35.90 0.0M
2022-05-31 35.91 36.04 35.65 35.86 0.0M
2022-05-30 36.45 36.45 36.00 36.00 0.0M
2022-05-27 35.01 35.58 34.87 35.52 0.0M
2022-05-26 33.91 35.06 33.91 34.90 0.0M
2022-05-25 33.24 33.80 32.72 33.57 0.0M
2022-05-24 33.00 33.41 32.37 32.37 0.0M
2022-05-23 33.55 34.10 32.96 34.10 0.0M
2022-05-20 34.90 35.06 33.32 33.38 0.0M
2022-05-19 34.22 34.22 33.48 34.21 0.0M
2022-05-18 36.52 36.52 34.99 34.99 0.0M
2022-05-17 35.96 36.41 35.65 35.81 0.0M
2022-05-16 36.87 36.87 35.51 35.51 0.0M
2022-05-13 34.69 36.75 34.67 36.75 0.0M
2022-05-12 34.96 34.96 33.96 34.39 0.0M
2022-05-11 36.64 37.27 36.64 36.95 0.0M
2022-05-10 36.43 37.25 36.06 36.06 0.0M
2022-05-09 37.05 37.96 36.34 36.34 0.0M
2022-05-06 37.67 37.67 37.00 37.49 0.0M
2022-05-05 38.88 38.88 37.75 37.75 0.0M
2022-05-04 37.28 37.28 37.28 37.28 0.0M
2022-05-03 36.60 37.72 36.47 37.72 0.0M
2022-05-02 36.56 36.56 35.53 36.00 0.0M
2022-04-29 36.32 37.15 36.32 36.86 0.0M
2022-04-28 37.14 37.54 36.17 36.17 0.0M
2022-04-27 36.79 37.11 35.82 36.25 0.0M
2022-04-26 37.11 37.41 35.81 35.87 0.0M
2022-04-25 36.98 36.98 36.43 36.54 0.0M
2022-04-22 38.03 38.03 37.20 37.34 0.0M
2022-04-21 38.49 38.98 38.22 38.29 0.0M
2022-04-20 38.60 39.70 38.60 38.75 0.0M
2022-04-19 37.71 38.94 37.52 38.94 0.0M
2022-04-14 36.98 37.67 36.94 37.48 0.0M
2022-04-13 37.30 37.45 36.98 37.18 0.0M
2022-04-12 37.03 38.03 36.81 37.37 0.0M
2022-04-11 36.31 37.51 35.26 37.20 0.0M
2022-04-08 36.01 36.79 35.49 36.43 0.0M
2022-04-07 36.53 36.69 34.71 35.05 0.0M
2022-04-06 38.41 38.41 36.79 36.79 0.0M
2022-04-05 39.39 40.03 38.01 38.12 0.0M
2022-04-04 38.88 39.44 38.86 39.44 0.0M
2022-04-01 40.22 40.42 38.89 38.89 0.0M
2022-03-31 40.97 40.97 40.03 40.03 0.0M
2022-03-30 41.84 41.84 40.87 40.94 0.0M
2022-03-29 39.83 41.92 39.83 41.70 0.0M
2022-03-28 39.90 40.22 39.66 39.73 0.0M
2022-03-25 40.72 40.72 39.61 39.80 0.0M
2022-03-24 40.25 40.75 40.18 40.40 0.0M
2022-03-23 40.55 40.76 40.08 40.26 0.0M
2022-03-22 39.98 40.79 39.64 40.43 0.0M
2022-03-21 40.97 40.97 39.43 39.61 0.0M
2022-03-18 39.44 39.79 39.12 39.79 0.0M
2022-03-17 39.65 39.77 38.73 38.92 0.0M
2022-03-16 37.13 39.93 37.13 39.61 0.0M
2022-03-15 37.31 38.12 36.68 37.87 0.0M
2022-03-14 38.89 38.89 37.71 37.71 0.0M
2022-03-11 37.82 38.94 37.82 38.11 0.0M
2022-03-10 38.15 38.54 37.19 37.19 0.0M
2022-03-09 37.31 38.66 37.14 38.33 0.0M
2022-03-08 36.19 37.63 36.19 37.24 0.0M
2022-03-07 36.40 38.82 35.66 37.72 0.0M
2022-03-04 40.19 40.62 38.98 38.98 0.0M
2022-03-03 41.68 42.07 40.80 40.80 0.0M
2022-03-02 40.47 41.44 40.15 41.44 0.0M
2022-03-01 42.13 42.13 40.16 40.16 0.0M
2022-02-28 42.02 42.02 41.00 41.85 0.0M
2022-02-25 41.22 41.92 40.91 41.71 0.0M
2022-02-24 38.51 40.56 38.31 40.56 0.0M
2022-02-23 41.41 42.48 41.41 41.50 0.0M
2022-02-22 41.17 42.54 40.20 41.61 0.0M
2022-02-21 42.71 42.90 42.13 42.13 0.0M
2022-02-18 43.23 43.51 42.41 42.41 0.0M
2022-02-17 44.09 44.20 43.28 43.33 0.0M
2022-02-16 43.74 44.16 43.51 43.96 0.0M
2022-02-15 42.40 43.94 42.40 43.52 0.0M
2022-02-14 43.38 43.47 42.49 43.12 0.0M
2022-02-11 44.18 44.64 43.79 44.42 0.0M
2022-02-10 44.80 44.80 43.71 44.21 0.0M
2022-02-09 43.27 44.99 42.95 44.70 0.0M
2022-02-08 43.90 43.90 41.82 42.62 0.0M
2022-02-07 44.62 45.30 44.62 44.82 0.0M
2022-02-04 46.68 46.71 44.18 44.62 0.0M
2022-02-03 46.56 47.09 46.18 46.64 0.0M
2022-02-02 48.39 49.44 45.98 45.98 0.0M
2022-02-01 47.28 47.65 46.44 47.51 0.0M
2022-01-31 45.82 46.31 44.77 46.31 0.0M
2022-01-28 46.42 46.43 44.50 45.05 0.0M
2022-01-27 46.76 47.71 46.52 46.96 0.0M
2022-01-26 46.40 47.58 46.40 46.91 0.0M
2022-01-25 45.91 46.58 45.18 45.88 0.0M
2022-01-24 47.29 47.64 44.50 44.92 0.0M
2022-01-21 47.85 48.17 46.40 48.15 0.0M
2022-01-20 49.42 50.38 48.86 50.38 0.0M
2022-01-19 51.09 52.17 50.35 50.47 0.0M
2022-01-18 53.43 53.62 51.79 51.91 0.0M
2022-01-17 53.73 53.73 53.13 53.13 0.0M
2022-01-14 53.97 54.00 53.00 53.55 0.0M
2022-01-13 52.48 54.92 52.48 54.83 0.0M
2022-01-12 54.36 54.72 52.30 52.53 0.0M
2022-01-11 54.23 54.30 53.20 53.29 0.0M
2022-01-10 54.79 54.97 53.23 53.59 0.0M
2022-01-07 56.05 56.66 54.42 54.62 0.0M
2022-01-06 55.79 56.23 54.53 55.06 0.0M
2022-01-05 57.75 58.63 57.00 58.15 0.0M
2022-01-04 54.22 57.15 53.86 57.15 0.0M
2022-01-03 52.29 54.34 51.92 54.16 0.0M