General Motors

GM
🏛️ germany →
51.99
Last Update: 2025-09-30
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 31.39 31.51 31.39 31.51 0.0M
2022-12-29 30.58 30.77 30.58 30.77 0.0M
2022-12-28 31.20 31.33 30.90 30.90 0.0M
2022-12-27 31.74 31.80 31.32 31.32 0.0M
2022-12-23 31.62 31.86 31.62 31.86 0.0M
2022-12-22 33.77 33.77 32.00 32.00 0.0M
2022-12-21 33.35 33.58 33.35 33.58 0.0M
2022-12-20 33.35 33.35 32.85 33.21 0.0M
2022-12-19 34.00 34.26 34.00 34.26 0.0M
2022-12-16 35.28 35.28 35.01 35.01 0.0M
2022-12-15 36.00 36.00 35.32 35.32 0.0M
2022-12-14 36.57 36.57 36.57 36.57 0.0M
2022-12-13 36.47 36.79 36.47 36.79 0.0M
2022-12-12 36.29 36.29 36.24 36.24 0.0M
2022-12-09 36.13 36.26 36.13 36.26 0.0M
2022-12-08 36.06 36.16 36.06 36.16 0.0M
2022-12-07 36.29 36.29 36.29 36.29 0.0M
2022-12-06 37.12 37.12 35.90 35.90 0.0M
2022-12-05 37.55 37.71 37.26 37.26 0.0M
2022-12-02 38.25 38.26 37.97 38.18 0.0M
2022-12-01 38.52 38.69 38.52 38.69 0.0M
2022-11-30 38.42 38.42 38.42 38.42 0.0M
2022-11-29 38.09 38.35 38.09 38.35 0.0M
2022-11-28 38.87 38.87 38.85 38.85 0.0M
2022-11-25 38.66 39.07 38.66 38.82 0.0M
2022-11-24 38.41 39.37 38.41 39.13 0.0M
2022-11-23 38.60 38.87 38.60 38.87 0.0M
2022-11-22 38.45 38.63 38.45 38.63 0.0M
2022-11-21 38.74 38.74 38.19 38.19 0.0M
2022-11-18 37.29 38.02 37.29 37.97 0.0M
2022-11-17 37.41 37.41 36.50 36.50 0.0M
2022-11-16 38.71 38.71 37.48 37.48 0.0M
2022-11-15 38.74 38.74 38.54 38.74 0.0M
2022-11-14 39.76 39.80 39.76 39.80 0.0M
2022-11-11 39.19 39.19 39.02 39.19 0.0M
2022-11-10 38.16 39.50 38.16 39.50 0.0M
2022-11-09 38.68 38.68 38.32 38.32 0.0M
2022-11-08 39.25 39.25 39.24 39.24 0.0M
2022-11-07 39.16 39.34 39.04 39.04 0.0M
2022-11-04 39.32 39.32 39.32 39.32 0.0M
2022-11-03 38.99 38.99 38.99 38.99 0.0M
2022-11-02 39.57 39.57 39.57 39.57 0.0M
2022-11-01 39.64 39.68 39.64 39.68 0.0M
2022-10-31 38.96 39.19 38.96 39.19 0.0M
2022-10-28 37.89 37.89 37.89 37.89 0.0M
2022-10-27 37.92 37.92 37.65 37.65 0.0M
2022-10-26 36.58 36.82 36.58 36.82 0.0M
2022-10-25 35.94 37.59 35.71 37.14 0.0M
2022-10-24 35.48 35.48 35.48 35.48 0.0M
2022-10-21 34.00 34.00 34.00 34.00 0.0M
2022-10-20 34.26 34.26 34.11 34.17 0.0M
2022-10-19 34.81 34.81 34.81 34.81 0.0M
2022-10-18 34.74 34.74 34.74 34.74 0.0M
2022-10-17 33.80 34.26 33.80 34.26 0.0M
2022-10-14 33.60 33.66 33.60 33.66 0.0M
2022-10-13 33.18 33.30 32.44 32.44 0.0M
2022-10-12 33.16 33.16 33.16 33.16 0.0M
2022-10-11 33.12 33.12 33.12 33.12 0.0M
2022-10-10 34.21 34.21 33.41 33.41 0.0M
2022-10-07 35.07 35.07 35.07 35.07 0.0M
2022-10-06 35.19 35.19 35.19 35.19 0.0M
2022-10-05 35.48 35.48 34.97 34.97 0.0M
2022-10-04 33.74 33.74 33.74 33.74 0.0M
2022-10-03 32.76 32.98 32.76 32.98 0.0M
2022-09-30 33.83 33.83 33.83 33.83 0.0M
2022-09-29 36.36 36.36 35.72 35.72 0.0M
2022-09-28 36.25 36.25 36.25 36.25 0.0M
2022-09-27 36.46 37.41 36.46 37.41 0.0M
2022-09-26 36.64 36.64 36.21 36.21 0.0M
2022-09-23 37.96 38.38 36.98 36.98 0.0M
2022-09-22 37.95 38.27 37.95 38.27 0.0M
2022-09-21 39.16 39.63 39.16 39.55 0.0M
2022-09-20 40.66 40.77 40.66 40.77 0.0M
2022-09-19 39.69 39.69 39.69 39.69 0.0M
2022-09-16 40.10 40.23 40.10 40.23 0.0M
2022-09-15 40.96 41.20 40.42 41.20 0.0M
2022-09-14 40.52 40.69 40.52 40.69 0.0M
2022-09-13 41.45 41.47 41.01 41.01 0.0M
2022-09-12 40.84 41.06 40.76 41.06 0.0M
2022-09-09 40.38 40.78 40.38 40.78 0.0M
2022-09-08 40.11 40.22 40.07 40.22 0.0M
2022-09-07 38.91 38.91 38.91 38.91 0.0M
2022-09-06 38.67 38.67 38.67 38.67 0.0M
2022-09-05 39.13 39.13 39.13 39.13 0.0M
2022-09-02 38.56 39.38 38.56 39.38 0.0M
2022-09-01 37.75 37.75 37.75 37.75 0.0M
2022-08-31 39.05 39.05 39.05 39.05 0.0M
2022-08-30 39.66 39.87 39.65 39.65 0.0M
2022-08-29 38.97 39.65 38.48 39.65 0.0M
2022-08-26 40.32 40.32 39.79 39.79 0.0M
2022-08-25 39.41 39.41 39.41 39.41 0.0M
2022-08-24 38.65 39.15 38.65 39.15 0.0M
2022-08-23 38.78 38.78 38.76 38.76 0.0M
2022-08-22 39.41 39.41 39.41 39.41 0.0M
2022-08-19 38.03 39.55 38.03 39.55 0.0M
2022-08-18 37.32 37.34 37.31 37.31 0.0M
2022-08-17 38.28 38.28 37.55 37.68 0.0M
2022-08-16 38.50 38.50 38.50 38.50 0.0M
2022-08-15 38.25 38.25 38.25 38.25 0.0M
2022-08-12 37.31 37.69 37.31 37.54 0.0M
2022-08-11 36.82 36.82 36.82 36.82 0.0M
2022-08-10 35.75 35.75 35.75 35.75 0.0M
2022-08-09 36.93 36.93 36.81 36.81 0.0M
2022-08-08 35.27 35.71 35.27 35.71 0.0M
2022-08-05 35.49 35.55 35.46 35.46 0.0M
2022-08-04 36.57 36.57 35.61 35.61 0.0M
2022-08-03 35.60 35.60 35.60 35.60 0.0M
2022-08-02 35.58 35.58 35.58 35.58 0.0M
2022-08-01 35.18 35.18 35.14 35.14 0.0M
2022-07-29 34.97 35.22 34.97 35.22 0.0M
2022-07-28 34.13 35.01 34.13 35.01 0.0M
2022-07-27 33.20 33.20 33.20 33.20 0.0M
2022-07-26 33.46 33.58 33.04 33.04 0.0M
2022-07-25 33.81 33.99 33.81 33.99 0.0M
2022-07-22 34.19 34.19 34.19 34.19 0.0M
2022-07-21 33.89 34.04 33.89 34.04 0.0M
2022-07-20 33.65 33.65 33.33 33.33 0.0M
2022-07-19 32.15 32.68 32.15 32.68 0.0M
2022-07-18 32.62 33.01 32.59 32.64 0.0M
2022-07-15 31.74 31.74 31.74 31.74 0.0M
2022-07-14 31.29 31.29 31.29 31.29 0.0M
2022-07-13 31.41 31.41 30.91 30.91 0.0M
2022-07-12 30.76 30.76 30.76 30.76 0.0M
2022-07-11 31.77 31.77 31.77 31.77 0.0M
2022-07-08 31.97 32.08 31.97 32.08 0.0M
2022-07-07 30.70 31.62 30.70 31.62 0.0M
2022-07-06 31.34 31.61 31.34 31.61 0.0M
2022-07-05 30.84 30.84 30.84 30.84 0.0M
2022-07-04 30.61 30.61 30.61 30.61 0.0M
2022-07-01 30.01 30.01 30.01 30.01 0.0M
2022-06-30 31.76 31.76 31.51 31.51 0.0M
2022-06-29 32.36 32.36 32.36 32.36 0.0M
2022-06-28 32.70 32.78 32.44 32.44 0.0M
2022-06-27 32.86 33.09 32.71 32.71 0.0M
2022-06-24 31.42 31.54 31.42 31.54 0.0M
2022-06-23 30.96 31.39 30.96 31.39 0.0M
2022-06-22 30.72 30.72 30.41 30.41 0.0M
2022-06-21 30.66 30.82 30.66 30.76 0.0M
2022-06-20 30.27 30.46 30.27 30.46 0.0M
2022-06-17 29.99 30.18 29.99 30.18 0.0M
2022-06-16 32.65 32.65 32.65 32.65 0.0M
2022-06-15 31.78 31.78 31.78 31.78 0.0M
2022-06-14 31.50 31.59 31.01 31.01 0.0M
2022-06-13 32.82 32.99 30.98 31.30 0.0M
2022-06-10 34.51 34.51 34.51 34.51 0.0M
2022-06-09 35.01 35.25 35.01 35.25 0.0M
2022-06-08 35.71 35.71 35.71 35.71 0.0M
2022-06-07 35.10 35.26 35.01 35.01 0.0M
2022-06-06 35.13 35.13 35.13 35.13 0.0M
2022-06-03 36.13 36.13 35.45 35.45 0.0M
2022-06-02 35.83 36.34 35.83 36.34 0.0M
2022-06-01 36.21 36.27 36.12 36.27 0.0M
2022-05-31 35.89 36.08 35.89 36.08 0.0M
2022-05-30 36.00 36.21 36.00 36.21 0.0M
2022-05-27 34.80 35.24 34.80 35.24 0.0M
2022-05-26 33.54 33.54 33.54 33.54 0.0M
2022-05-25 32.99 32.99 32.99 32.99 0.0M
2022-05-24 33.28 33.28 33.28 33.28 0.0M
2022-05-23 33.69 33.69 33.69 33.69 0.0M
2022-05-20 34.32 34.78 33.30 33.30 0.0M
2022-05-19 33.87 34.51 33.49 34.51 0.0M
2022-05-18 36.05 36.05 35.50 35.50 0.0M
2022-05-17 35.58 35.70 35.58 35.70 0.0M
2022-05-16 36.77 36.77 36.40 36.40 0.0M
2022-05-13 34.67 34.92 34.67 34.92 0.0M
2022-05-12 35.06 35.06 33.28 33.28 0.0M
2022-05-11 36.70 37.13 36.00 36.00 0.0M
2022-05-10 36.36 36.80 36.36 36.80 0.0M
2022-05-09 37.26 37.26 37.26 37.26 0.0M
2022-05-06 37.87 37.87 37.82 37.82 0.0M
2022-05-05 38.66 38.66 38.66 38.66 0.0M
2022-05-04 38.00 38.00 38.00 38.00 0.0M
2022-05-03 36.67 36.67 36.67 36.67 0.0M
2022-05-02 36.17 36.17 36.17 36.17 0.0M
2022-04-29 36.66 36.67 36.66 36.67 0.0M
2022-04-28 37.05 37.23 37.05 37.23 0.0M
2022-04-27 36.55 36.55 36.55 36.55 0.0M
2022-04-26 37.11 37.11 36.13 36.13 0.0M
2022-04-25 36.75 36.75 36.68 36.68 0.0M
2022-04-22 37.40 37.98 37.30 37.30 0.0M
2022-04-21 38.45 38.45 38.33 38.33 0.0M
2022-04-20 38.66 38.66 38.66 38.66 0.0M
2022-04-19 38.06 38.58 38.06 38.58 0.0M
2022-04-14 36.89 37.02 36.89 37.02 0.0M
2022-04-13 37.14 37.32 37.14 37.32 0.0M
2022-04-12 36.92 36.92 36.92 36.92 0.0M
2022-04-11 35.95 35.95 35.63 35.68 0.0M
2022-04-08 35.64 35.83 35.63 35.66 0.0M
2022-04-07 36.03 36.52 35.87 35.87 0.0M
2022-04-06 37.98 37.98 37.49 37.49 0.0M
2022-04-05 39.29 39.43 39.29 39.43 0.0M
2022-04-04 38.90 39.48 38.90 39.48 0.0M
2022-04-01 39.58 39.58 39.58 39.58 0.0M
2022-03-31 40.52 40.52 40.52 40.52 0.0M
2022-03-30 41.50 41.50 40.65 40.65 0.0M
2022-03-29 40.24 40.24 40.24 40.24 0.0M
2022-03-28 39.66 39.66 39.66 39.66 0.0M
2022-03-25 40.16 40.42 40.16 40.42 0.0M
2022-03-24 40.18 40.34 40.18 40.21 0.0M
2022-03-23 40.41 40.41 40.41 40.41 0.0M
2022-03-22 39.67 39.67 39.67 39.67 0.0M
2022-03-21 40.54 40.54 39.38 39.38 0.0M
2022-03-18 39.28 39.28 39.28 39.28 0.0M
2022-03-17 39.68 39.68 39.60 39.60 0.0M
2022-03-16 38.41 39.09 38.41 38.95 0.0M
2022-03-15 37.10 37.61 37.10 37.61 0.0M
2022-03-14 38.10 38.29 38.10 38.29 0.0M
2022-03-11 38.00 38.66 38.00 38.66 0.0M
2022-03-10 38.15 38.15 38.15 38.15 0.0M
2022-03-09 37.00 38.46 37.00 38.46 0.0M
2022-03-08 36.06 36.84 36.06 36.82 0.0M
2022-03-07 38.65 38.65 36.42 37.68 0.0M
2022-03-04 39.95 40.00 39.95 39.96 0.0M
2022-03-03 41.67 41.67 41.67 41.67 0.0M
2022-03-02 40.16 40.16 40.16 40.16 0.0M
2022-03-01 41.74 41.74 41.74 41.74 0.0M
2022-02-28 41.73 41.73 40.98 40.98 0.0M
2022-02-25 40.91 41.00 40.91 41.00 0.0M
2022-02-24 39.72 40.49 39.48 40.49 0.0M
2022-02-23 41.60 42.09 41.20 41.20 0.0M
2022-02-22 41.56 41.56 41.56 41.56 0.0M
2022-02-21 42.83 42.83 41.72 41.72 0.0M
2022-02-18 43.02 43.02 42.61 42.61 0.0M
2022-02-17 44.07 44.15 43.00 43.00 0.0M
2022-02-16 43.58 43.80 43.58 43.77 0.0M
2022-02-15 42.71 43.36 42.71 43.36 0.0M
2022-02-14 42.85 43.00 42.78 42.78 0.0M
2022-02-11 43.78 44.34 43.78 44.11 0.0M
2022-02-10 44.37 44.44 44.37 44.44 0.0M
2022-02-09 43.55 44.38 43.55 44.38 0.0M
2022-02-08 43.70 43.70 42.80 42.80 0.0M
2022-02-07 44.95 44.95 44.94 44.94 0.0M
2022-02-04 46.76 46.76 44.53 44.53 0.0M
2022-02-03 46.29 46.51 46.29 46.51 0.0M
2022-02-02 48.34 48.83 46.60 46.60 0.0M
2022-02-01 46.88 47.64 46.88 47.64 0.0M
2022-01-31 45.43 45.64 45.43 45.45 0.0M
2022-01-28 46.52 46.60 45.78 45.78 0.0M
2022-01-27 46.33 47.61 46.33 47.61 0.0M
2022-01-26 45.92 47.53 45.92 47.42 0.0M
2022-01-25 46.11 46.17 46.11 46.17 0.0M
2022-01-24 47.04 47.34 44.00 46.20 0.0M
2022-01-21 47.92 47.92 47.00 47.00 0.0M
2022-01-20 49.67 50.07 49.00 50.07 0.0M
2022-01-19 51.53 52.09 50.36 50.36 0.0M
2022-01-18 53.52 53.52 51.79 51.79 0.0M
2022-01-17 53.48 53.63 53.48 53.53 0.0M
2022-01-14 53.99 53.99 53.94 53.94 0.0M
2022-01-13 52.94 53.31 52.94 53.31 0.0M
2022-01-12 54.07 54.50 53.96 53.96 0.0M
2022-01-11 53.83 54.02 53.35 54.02 0.0M
2022-01-10 54.92 54.92 54.77 54.77 0.0M
2022-01-07 56.02 56.23 55.92 55.96 0.0M
2022-01-06 55.51 55.75 54.49 55.10 0.0M
2022-01-05 57.55 58.17 56.32 56.48 0.0M
2022-01-04 54.14 57.99 54.14 57.99 0.0M
2022-01-03 51.96 54.46 51.96 54.46 0.0M