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
2023-12-29 32.71 32.71 32.62 32.71 0.0M
2023-12-28 32.41 32.44 32.41 32.44 0.0M
2023-12-27 32.80 32.80 32.13 32.33 0.0M
2023-12-22 32.69 33.07 32.69 32.83 0.0M
2023-12-21 32.66 32.98 32.57 32.98 0.0M
2023-12-20 32.50 33.09 32.50 32.93 0.0M
2023-12-19 32.40 32.68 32.33 32.68 0.0M
2023-12-18 32.92 33.00 32.66 32.66 0.0M
2023-12-15 33.08 33.40 32.86 32.86 0.0M
2023-12-14 31.30 32.53 31.16 32.39 0.0M
2023-12-13 30.97 31.08 30.75 30.75 0.0M
2023-12-12 31.08 31.38 31.08 31.38 0.0M
2023-12-11 31.45 31.53 31.29 31.53 0.0M
2023-12-08 31.06 31.75 31.04 31.67 0.0M
2023-12-07 30.52 30.90 30.50 30.90 0.0M
2023-12-06 30.46 31.07 30.23 31.07 0.0M
2023-12-05 30.44 30.94 30.34 30.94 0.0M
2023-12-04 29.91 30.64 29.86 30.64 0.0M
2023-12-01 29.00 29.56 28.93 29.46 0.0M
2023-11-30 28.77 29.40 28.77 29.29 0.0M
2023-11-29 26.41 29.40 26.38 28.76 0.0M
2023-11-28 26.09 26.11 25.81 26.10 0.0M
2023-11-27 25.76 25.99 25.59 25.99 0.0M
2023-11-24 25.82 25.82 25.82 25.82 0.0M
2023-11-23 25.86 25.86 25.70 25.78 0.0M
2023-11-22 25.62 25.87 25.62 25.87 0.0M
2023-11-21 26.06 26.06 25.34 25.55 0.0M
2023-11-20 25.55 26.23 25.55 26.08 0.0M
2023-11-17 25.46 25.56 25.40 25.53 0.0M
2023-11-16 25.92 25.92 25.50 25.50 0.0M
2023-11-15 25.97 26.03 25.70 25.70 0.0M
2023-11-14 25.16 26.20 25.16 26.14 0.0M
2023-11-13 25.11 25.32 24.98 25.27 0.0M
2023-11-10 25.16 25.16 24.70 24.76 0.0M
2023-11-09 25.77 25.95 25.51 25.58 0.0M
2023-11-08 26.62 26.66 26.00 26.00 0.0M
2023-11-07 27.19 27.23 26.58 26.59 0.0M
2023-11-06 27.95 27.95 27.18 27.18 0.0M
2023-11-03 27.26 27.85 27.26 27.69 0.0M
2023-11-02 26.68 26.97 26.50 26.97 0.0M
2023-11-01 27.31 27.31 27.06 27.25 0.0M
2023-10-31 25.82 26.70 25.68 26.56 0.0M
2023-10-30 26.00 26.36 25.48 25.75 0.0M
2023-10-27 27.04 27.19 25.90 26.26 0.0M
2023-10-26 27.65 28.06 27.24 27.24 0.0M
2023-10-25 26.93 26.93 26.93 26.93 0.0M
2023-10-24 27.53 28.38 26.39 27.70 0.0M
2023-10-23 28.06 28.10 27.66 28.04 0.0M
2023-10-20 28.09 28.18 27.83 27.95 0.0M
2023-10-19 27.98 28.09 27.53 28.09 0.0M
2023-10-18 28.66 28.66 28.24 28.30 0.0M
2023-10-17 28.60 28.72 28.50 28.72 0.0M
2023-10-16 28.26 28.55 28.08 28.45 0.0M
2023-10-13 28.49 28.50 28.41 28.41 0.0M
2023-10-12 29.22 29.22 28.89 28.91 0.0M
2023-10-11 29.71 29.90 29.25 29.34 0.0M
2023-10-10 29.31 29.67 29.25 29.67 0.0M
2023-10-09 28.91 29.20 28.91 29.09 0.0M
2023-10-06 28.74 28.80 28.50 28.79 0.0M
2023-10-05 29.41 29.41 29.05 29.05 0.0M
2023-10-04 29.85 29.85 29.68 29.77 0.0M
2023-10-03 31.03 31.03 30.04 30.17 0.0M
2023-10-02 31.42 31.42 31.12 31.14 0.0M
2023-09-29 31.50 31.52 31.23 31.52 0.0M
2023-09-28 30.78 31.23 30.54 31.23 0.0M
2023-09-27 30.73 30.88 30.73 30.88 0.0M
2023-09-26 30.69 30.77 30.69 30.77 0.0M
2023-09-25 30.65 31.06 30.48 31.06 0.0M
2023-09-22 30.69 31.17 30.69 30.86 0.0M
2023-09-21 31.22 31.25 30.86 31.25 0.0M
2023-09-20 31.73 31.74 31.68 31.69 0.0M
2023-09-19 31.31 31.57 31.31 31.57 0.0M
2023-09-18 31.46 31.85 31.46 31.46 0.0M
2023-09-15 31.30 32.19 30.94 31.99 0.0M
2023-09-14 31.51 31.56 31.26 31.26 0.0M
2023-09-13 31.54 31.60 31.25 31.60 0.0M
2023-09-12 30.40 30.85 30.40 30.85 0.0M
2023-09-11 30.80 30.80 30.48 30.48 0.0M
2023-09-08 30.59 30.59 30.59 30.59 0.0M
2023-09-07 30.53 30.53 30.16 30.16 0.0M
2023-09-06 31.02 31.02 30.62 30.62 0.0M
2023-09-05 31.06 31.34 30.96 31.00 0.0M
2023-09-04 31.00 31.32 30.81 31.21 0.0M
2023-09-01 31.03 31.03 30.85 30.92 0.0M
2023-08-31 30.83 31.05 30.66 31.05 0.0M
2023-08-30 31.00 31.00 30.75 30.75 0.0M
2023-08-29 30.72 30.86 30.72 30.86 0.0M
2023-08-28 30.62 30.69 30.62 30.69 0.0M
2023-08-25 30.65 30.65 29.78 30.39 0.0M
2023-08-24 30.37 30.37 30.35 30.35 0.0M
2023-08-23 30.66 30.71 30.45 30.71 0.0M
2023-08-22 30.77 30.78 30.68 30.68 0.0M
2023-08-21 30.44 30.72 30.37 30.44 0.0M
2023-08-18 30.02 30.37 30.00 30.27 0.0M
2023-08-17 30.36 30.45 30.28 30.45 0.0M
2023-08-16 30.54 30.54 30.03 30.33 0.0M
2023-08-15 31.21 31.21 30.70 30.72 0.0M
2023-08-14 30.90 31.13 30.90 31.13 0.0M
2023-08-11 31.14 31.27 30.71 30.80 0.0M
2023-08-10 33.00 33.00 31.80 31.80 0.0M
2023-08-09 33.33 33.51 33.19 33.19 0.0M
2023-08-08 33.51 33.61 33.12 33.25 0.0M
2023-08-07 33.56 33.56 33.28 33.32 0.0M
2023-08-04 33.85 33.85 33.52 33.52 0.0M
2023-08-03 34.16 34.16 33.61 33.71 0.0M
2023-08-02 34.42 34.44 34.14 34.21 0.0M
2023-08-01 34.84 34.84 34.65 34.73 0.0M
2023-07-31 34.54 34.68 34.54 34.62 0.0M
2023-07-28 35.14 35.34 34.66 34.72 0.0M
2023-07-27 34.52 34.63 34.52 34.52 0.0M
2023-07-26 34.31 34.36 34.10 34.10 0.0M
2023-07-25 35.65 36.39 33.84 34.10 0.0M
2023-07-24 34.72 35.47 34.72 35.47 0.0M
2023-07-21 35.28 35.40 34.96 34.96 0.0M
2023-07-20 35.03 35.12 34.59 34.98 0.0M
2023-07-19 34.64 35.09 34.64 35.07 0.0M
2023-07-18 34.41 34.63 34.34 34.63 0.0M
2023-07-17 35.68 35.76 35.68 35.75 0.0M
2023-07-14 36.36 36.36 35.64 35.71 0.0M
2023-07-13 36.46 36.46 36.36 36.36 0.0M
2023-07-12 36.42 36.69 36.06 36.69 0.0M
2023-07-11 35.77 36.27 35.77 36.27 0.0M
2023-07-10 35.79 36.19 35.74 35.82 0.0M
2023-07-07 35.98 36.32 35.98 36.27 0.0M
2023-07-06 36.06 36.13 35.65 35.65 0.0M
2023-07-05 35.50 36.23 35.50 36.23 0.0M
2023-07-04 35.51 35.51 35.51 35.51 0.0M
2023-07-03 35.56 35.81 35.56 35.81 0.0M
2023-06-30 35.04 35.38 35.04 35.38 0.0M
2023-06-29 35.06 35.36 34.95 34.97 0.0M
2023-06-28 34.02 34.67 34.02 34.67 0.0M
2023-06-27 34.00 34.00 33.93 33.93 0.0M
2023-06-26 33.05 33.42 32.97 33.42 0.0M
2023-06-23 33.70 33.70 33.24 33.24 0.0M
2023-06-22 33.21 33.69 33.21 33.54 0.0M
2023-06-21 34.45 34.45 33.74 33.83 0.0M
2023-06-20 34.62 34.64 33.87 33.96 0.0M
2023-06-19 34.82 34.99 34.61 34.99 0.0M
2023-06-16 34.94 34.94 34.56 34.56 0.0M
2023-06-15 34.49 34.50 33.99 34.50 0.0M
2023-06-14 34.83 34.96 34.74 34.89 0.0M
2023-06-13 34.15 34.64 34.15 34.64 0.0M
2023-06-12 33.94 34.31 33.68 34.22 0.0M
2023-06-09 34.60 35.00 34.04 34.04 0.0M
2023-06-08 33.62 33.86 33.18 33.18 0.0M
2023-06-07 33.05 33.98 32.98 33.98 0.0M
2023-06-06 32.44 32.88 32.43 32.88 0.0M
2023-06-05 32.00 32.00 31.73 31.99 0.0M
2023-06-02 31.49 32.05 31.49 32.05 0.0M
2023-06-01 30.47 30.61 30.00 30.61 0.0M
2023-05-31 31.27 31.43 29.99 29.99 0.0M
2023-05-30 31.40 31.44 31.20 31.21 0.0M
2023-05-29 31.00 31.24 30.97 31.24 0.0M
2023-05-26 29.94 31.01 29.94 30.93 0.0M
2023-05-25 30.07 30.15 30.07 30.15 0.0M
2023-05-24 30.76 30.80 29.89 29.89 0.0M
2023-05-23 30.40 31.34 30.36 31.31 0.0M
2023-05-22 30.42 30.42 29.94 30.30 0.0M
2023-05-19 30.64 30.70 30.15 30.15 0.0M
2023-05-18 29.75 30.39 29.75 30.39 0.0M
2023-05-17 29.48 29.56 29.29 29.56 0.0M
2023-05-16 29.55 29.55 29.35 29.40 0.0M
2023-05-15 29.94 29.94 29.59 29.70 0.0M
2023-05-12 30.10 30.62 29.70 29.70 0.0M
2023-05-11 30.45 30.45 30.37 30.37 0.0M
2023-05-10 30.18 30.51 30.14 30.25 0.0M
2023-05-09 30.22 30.22 30.22 30.22 0.0M
2023-05-08 30.28 30.39 30.00 30.29 0.0M
2023-05-05 28.97 29.72 28.80 29.72 0.0M
2023-05-04 29.65 29.65 28.89 28.89 0.0M
2023-05-03 30.25 30.25 29.89 29.90 0.0M
2023-05-02 30.69 30.83 29.74 29.74 0.0M
2023-04-28 29.57 30.11 29.50 30.11 0.0M
2023-04-27 29.04 29.36 29.04 29.14 0.0M
2023-04-26 29.96 30.01 29.36 29.52 0.0M
2023-04-25 30.80 32.39 30.15 30.15 0.0M
2023-04-24 30.40 30.90 30.38 30.90 0.0M
2023-04-21 30.56 30.73 30.22 30.41 0.0M
2023-04-20 31.10 31.16 29.91 30.39 0.0M
2023-04-19 32.24 32.24 31.25 31.50 0.0M
2023-04-18 32.18 32.37 32.06 32.18 0.0M
2023-04-17 31.74 32.00 31.45 31.83 0.0M
2023-04-14 31.28 31.80 31.28 31.48 0.0M
2023-04-13 31.68 31.68 30.66 31.11 0.0M
2023-04-12 32.57 32.77 31.76 31.82 0.0M
2023-04-11 32.69 32.69 32.52 32.57 0.0M
2023-04-06 31.92 32.25 31.72 31.72 0.0M
2023-04-05 32.76 32.76 31.73 31.79 0.0M
2023-04-04 33.33 33.40 32.42 32.43 0.0M
2023-04-03 34.25 34.25 33.24 33.24 0.0M
2023-03-31 33.03 33.59 33.03 33.59 0.0M
2023-03-30 33.09 33.35 33.09 33.32 0.0M
2023-03-29 31.96 32.64 31.93 32.64 0.0M
2023-03-28 31.86 31.93 31.72 31.73 0.0M
2023-03-27 31.43 31.71 31.43 31.69 0.0M
2023-03-24 31.48 31.48 30.86 30.98 0.0M
2023-03-23 31.69 31.83 31.49 31.49 0.0M
2023-03-22 32.75 32.83 32.25 32.25 0.0M
2023-03-21 31.40 32.67 31.40 32.65 0.0M
2023-03-20 31.15 31.60 31.09 31.46 0.0M
2023-03-17 32.64 32.84 31.20 31.31 0.0M
2023-03-16 32.60 32.61 32.26 32.44 0.0M
2023-03-15 33.35 33.41 32.09 32.13 0.0M
2023-03-14 33.78 33.99 33.44 33.56 0.0M
2023-03-13 34.63 34.70 32.80 33.27 0.0M
2023-03-10 35.63 35.88 35.27 35.43 0.0M
2023-03-09 37.49 38.00 36.79 36.79 0.0M
2023-03-08 37.93 37.93 37.67 37.67 0.0M
2023-03-07 37.86 37.86 37.67 37.76 0.0M
2023-03-06 38.73 38.73 38.20 38.22 0.0M
2023-03-03 37.66 38.90 37.66 38.72 0.0M
2023-03-02 35.98 36.50 35.98 36.46 0.0M
2023-03-01 36.71 36.71 36.22 36.62 0.0M
2023-02-28 36.75 37.20 36.46 36.46 0.0M
2023-02-27 37.32 37.71 37.27 37.27 0.0M
2023-02-24 37.23 37.23 36.58 36.79 0.0M
2023-02-23 38.79 38.82 37.10 37.10 0.0M
2023-02-22 38.39 38.61 38.34 38.61 0.0M
2023-02-21 40.04 40.14 39.24 39.24 0.0M
2023-02-20 40.38 40.38 40.08 40.26 0.0M
2023-02-17 39.93 40.28 39.80 39.82 0.0M
2023-02-16 39.76 40.56 39.62 40.56 0.0M
2023-02-15 39.67 39.82 39.36 39.76 0.0M
2023-02-14 39.29 39.42 39.04 39.42 0.0M
2023-02-13 38.67 38.79 38.05 38.79 0.0M
2023-02-10 38.80 38.80 38.40 38.70 0.0M
2023-02-09 38.84 39.80 38.84 39.68 0.0M
2023-02-08 38.69 38.97 38.25 38.71 0.0M
2023-02-07 38.45 38.91 38.41 38.76 0.0M
2023-02-06 38.29 38.54 37.69 38.41 0.0M
2023-02-03 37.08 38.62 36.98 38.59 0.0M
2023-02-02 36.05 36.98 35.45 36.80 0.0M
2023-02-01 36.08 36.29 35.61 35.61 0.0M
2023-01-31 33.99 36.50 33.54 36.10 0.0M
2023-01-30 34.00 34.30 33.80 34.16 0.0M
2023-01-27 33.51 33.55 33.50 33.50 0.0M
2023-01-26 33.52 33.54 33.52 33.53 0.0M
2023-01-25 33.00 33.00 32.90 32.90 0.0M
2023-01-24 33.33 33.78 33.08 33.44 0.0M
2023-01-23 32.57 33.18 32.26 33.18 0.0M
2023-01-20 33.02 33.11 32.80 32.92 0.0M
2023-01-19 33.79 33.79 32.67 32.77 0.0M
2023-01-18 33.45 34.44 33.45 33.88 0.0M
2023-01-17 33.85 33.86 33.50 33.68 0.0M
2023-01-16 33.97 33.97 33.68 33.83 0.0M
2023-01-13 35.10 35.10 33.62 33.68 0.0M
2023-01-12 34.91 35.30 34.91 35.27 0.0M
2023-01-11 34.50 35.16 34.35 35.13 0.0M
2023-01-10 33.50 34.00 33.31 34.00 0.0M
2023-01-09 33.82 34.25 33.82 34.10 0.0M
2023-01-06 33.22 33.22 32.86 32.86 0.0M
2023-01-05 32.44 32.91 32.44 32.91 0.0M
2023-01-04 32.09 32.09 32.05 32.05 0.0M
2023-01-03 32.02 32.50 32.00 32.09 0.0M
2023-01-02 31.90 32.39 31.59 32.39 0.0M