GE Aerospace

GE
🏛️ germany →
250.50
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
2021-12-30 83.45 84.12 83.15 83.34 0.0M
2021-12-29 84.17 84.75 83.30 83.75 0.0M
2021-12-28 83.23 85.07 83.21 84.21 0.0M
2021-12-27 82.51 83.58 82.51 83.28 0.0M
2021-12-23 81.88 83.65 81.88 82.90 0.0M
2021-12-22 82.33 82.99 81.64 82.17 0.0M
2021-12-21 80.16 83.00 79.64 82.32 0.0M
2021-12-20 80.32 81.92 78.00 79.19 0.0M
2021-12-17 81.87 82.29 79.68 81.71 0.0M
2021-12-16 81.66 83.30 81.41 81.72 0.0M
2021-12-15 81.51 82.25 80.20 81.66 0.0M
2021-12-14 83.02 83.13 81.49 81.90 0.0M
2021-12-13 85.30 86.00 82.27 82.63 0.0M
2021-12-10 86.40 87.04 85.24 85.74 0.0M
2021-12-09 86.92 87.06 86.12 86.64 0.0M
2021-12-08 86.34 87.08 85.14 86.60 0.0M
2021-12-07 85.38 87.44 85.28 86.50 0.0M
2021-12-06 82.42 85.88 81.62 85.18 0.0M
2021-12-03 84.58 84.80 81.16 81.82 0.0M
2021-12-02 83.02 84.50 81.76 84.48 0.0M
2021-12-01 84.40 85.78 82.44 82.44 0.0M
2021-11-30 85.86 86.14 83.60 83.94 0.0M
2021-11-29 86.34 88.76 86.34 87.42 0.0M
2021-11-26 90.00 90.00 84.68 86.00 0.0M
2021-11-25 90.90 91.42 90.24 90.72 0.0M
2021-11-24 90.30 91.12 89.80 91.04 0.0M
2021-11-23 90.12 90.58 88.52 90.56 0.0M
2021-11-22 88.66 90.84 88.52 90.80 0.0M
2021-11-19 88.12 89.76 87.80 88.52 0.0M
2021-11-18 89.86 90.52 87.46 88.32 0.0M
2021-11-17 91.54 92.12 89.64 90.20 0.0M
2021-11-16 93.98 94.86 90.56 91.46 0.0M
2021-11-15 94.28 94.84 93.30 93.72 0.0M
2021-11-12 93.94 94.08 93.02 94.00 0.0M
2021-11-11 95.20 96.38 93.26 93.50 0.0M
2021-11-10 96.96 98.32 94.40 95.00 0.0M
2021-11-09 93.54 108.45 92.60 96.06 0.0M
2021-11-08 93.66 95.26 93.40 93.52 0.0M
2021-11-05 90.54 94.74 90.42 93.54 0.0M
2021-11-04 91.20 91.84 90.34 90.82 0.0M
2021-11-03 91.72 92.48 90.54 90.96 0.0M
2021-11-02 91.84 92.48 90.58 92.48 0.0M
2021-11-01 90.42 91.90 90.24 91.14 0.0M
2021-10-29 89.52 90.76 89.52 90.52 0.0M
2021-10-28 90.02 90.14 88.56 90.14 0.0M
2021-10-27 92.68 93.18 89.50 89.94 0.0M
2021-10-26 90.44 95.38 88.78 92.82 0.0M
2021-10-25 88.82 91.20 88.48 90.80 0.0M
2021-10-22 88.52 89.78 88.14 89.44 0.0M
2021-10-21 90.40 91.10 88.94 88.94 0.0M
2021-10-20 90.12 91.00 89.58 91.00 0.0M
2021-10-19 89.16 90.14 88.98 89.80 0.0M
2021-10-18 89.80 90.08 88.98 89.50 0.0M
2021-10-15 88.50 91.24 88.28 89.90 0.0M
2021-10-14 88.34 89.16 88.28 88.32 0.0M
2021-10-13 88.34 88.92 87.80 88.34 0.0M
2021-10-12 90.00 90.28 88.22 88.80 0.0M
2021-10-11 90.26 91.24 89.76 90.12 0.0M
2021-10-08 91.28 91.70 90.40 90.54 0.0M
2021-10-07 90.46 92.06 90.24 91.34 0.0M
2021-10-06 90.02 90.56 88.32 90.20 0.0M
2021-10-05 90.22 91.36 90.00 91.02 0.0M
2021-10-04 91.36 91.80 90.34 90.44 0.0M
2021-10-01 88.54 91.28 88.16 91.08 0.0M
2021-09-30 92.18 92.20 88.92 89.30 0.0M
2021-09-29 90.70 92.06 90.00 91.60 0.0M
2021-09-28 90.00 91.28 89.08 90.74 0.0M
2021-09-27 88.76 90.70 88.50 90.08 0.0M
2021-09-24 87.38 88.92 86.96 88.92 0.0M
2021-09-23 84.64 88.62 84.14 87.82 0.0M
2021-09-22 82.56 84.46 82.56 84.22 0.0M
2021-09-21 85.66 86.00 82.10 82.82 0.0M
2021-09-20 85.02 85.02 83.12 84.98 0.0M
2021-09-17 86.34 86.42 85.40 85.40 0.0M
2021-09-16 86.62 87.06 86.02 86.08 0.0M
2021-09-15 84.76 86.46 84.76 86.40 0.0M
2021-09-14 88.40 88.84 84.80 84.80 0.0M
2021-09-13 86.30 88.70 86.30 88.16 0.0M
2021-09-10 87.42 88.12 86.22 87.18 0.0M
2021-09-09 86.28 88.60 86.04 87.86 0.0M
2021-09-08 87.08 88.48 85.56 86.76 0.0M
2021-09-07 87.86 88.36 86.40 87.18 0.0M
2021-09-06 88.00 88.44 87.20 87.20 0.0M
2021-09-03 89.30 90.00 88.00 88.46 0.0M
2021-09-02 87.26 89.36 86.64 89.36 0.0M
2021-09-01 89.38 89.78 87.24 87.24 0.0M
2021-08-31 89.00 90.00 88.38 89.84 0.0M
2021-08-30 89.98 90.04 89.00 89.30 0.0M
2021-08-27 87.76 89.98 87.60 89.80 0.0M
2021-08-26 89.18 89.18 87.56 87.76 0.0M
2021-08-25 87.64 89.24 87.06 88.86 0.0M
2021-08-24 85.96 88.00 85.28 87.58 0.0M
2021-08-23 85.90 86.30 84.90 86.16 0.0M
2021-08-20 84.80 86.00 84.04 85.42 0.0M
2021-08-19 86.32 86.64 84.50 85.26 0.0M
2021-08-18 86.52 88.58 86.10 87.18 0.0M
2021-08-17 87.04 88.12 85.76 86.42 0.0M
2021-08-16 88.02 88.80 86.92 87.64 0.0M
2021-08-13 90.32 90.90 89.00 89.00 0.0M
2021-08-12 89.98 91.18 89.40 90.70 0.0M
2021-08-11 90.76 90.76 88.90 89.54 0.0M
2021-08-10 88.02 90.74 87.02 90.38 0.0M
2021-08-09 88.42 88.95 86.81 88.53 0.0M
2021-08-06 86.76 89.50 86.38 88.80 0.0M
2021-08-05 86.78 87.80 85.64 87.06 0.0M
2021-08-04 86.21 87.78 85.31 86.95 0.0M
2021-08-03 85.06 86.96 82.80 86.76 0.0M
2021-08-02 86.50 89.40 84.88 85.04 0.0M
2021-07-30 88.60 89.04 87.28 87.48 0.0M
2021-07-29 89.12 89.92 88.20 89.56 0.0M
2021-07-28 87.84 91.20 87.40 89.08 0.0M
2021-07-27 87.52 91.60 86.28 88.72 0.0M
2021-07-26 85.72 87.28 84.96 87.24 0.0M
2021-07-23 86.92 87.16 85.92 86.60 0.0M
2021-07-22 89.08 89.08 86.24 86.24 0.0M
2021-07-21 86.16 88.84 85.52 88.04 0.0M
2021-07-20 82.44 86.16 81.72 86.16 0.0M
2021-07-19 84.24 84.36 80.04 81.12 0.0M
2021-07-16 86.16 87.04 84.84 85.04 0.0M
2021-07-15 86.44 87.52 85.20 85.92 0.0M
2021-07-14 87.56 87.72 86.24 86.56 0.0M
2021-07-13 87.80 88.76 87.44 88.00 0.0M
2021-07-12 88.00 88.60 87.32 88.00 0.0M
2021-07-09 87.08 88.72 86.96 88.72 0.0M
2021-07-08 87.40 87.40 85.20 86.92 0.0M
2021-07-07 87.56 88.28 86.52 88.24 0.0M
2021-07-06 89.64 90.28 86.72 87.76 0.0M
2021-07-05 89.60 90.08 89.28 89.72 0.0M
2021-07-02 91.08 92.00 90.08 90.12 0.0M
2021-07-01 90.40 91.68 90.24 90.84 0.0M
2021-06-30 88.72 91.20 87.36 91.12 0.0M
2021-06-29 86.48 88.72 86.16 87.84 0.0M
2021-06-28 88.00 88.60 85.80 86.60 0.0M
2021-06-25 88.12 88.68 87.64 88.28 0.0M
2021-06-24 86.76 88.24 86.68 88.24 0.0M
2021-06-23 87.72 88.00 86.56 86.92 0.0M
2021-06-22 89.04 89.04 87.08 87.48 0.0M
2021-06-21 85.68 88.28 85.28 88.28 0.0M
2021-06-18 86.92 88.00 85.96 86.40 0.0M
2021-06-17 88.96 90.12 86.84 87.52 0.0M
2021-06-16 89.40 89.92 88.00 89.24 0.0M
2021-06-15 88.68 89.60 87.84 89.20 0.0M
2021-06-14 90.28 91.64 88.68 88.92 0.0M
2021-06-11 89.48 90.56 89.48 90.40 0.0M
2021-06-10 90.40 91.12 89.44 89.44 0.0M
2021-06-09 91.68 92.16 89.56 90.28 0.0M
2021-06-08 91.36 91.88 90.40 91.48 0.0M
2021-06-07 91.28 92.40 90.96 91.16 0.0M
2021-06-04 92.88 93.36 91.28 91.80 0.0M
2021-06-03 92.00 94.44 91.00 93.04 0.0M
2021-06-02 92.24 93.12 92.12 92.28 0.0M
2021-06-01 91.76 93.72 91.24 92.48 0.0M
2021-05-31 92.04 92.36 91.04 91.36 0.0M
2021-05-28 94.24 94.40 92.16 92.60 0.0M
2021-05-27 87.96 94.40 87.00 94.40 0.0M
2021-05-26 86.08 88.12 85.52 87.72 0.0M
2021-05-25 86.60 86.76 85.68 85.88 0.0M
2021-05-24 86.72 87.32 85.88 86.12 0.0M
2021-05-21 85.72 86.96 84.80 86.80 0.0M
2021-05-20 85.52 86.20 84.72 85.60 0.0M
2021-05-19 85.16 86.04 83.60 86.04 0.0M
2021-05-18 86.60 87.08 84.88 85.04 0.0M
2021-05-17 87.56 87.68 86.44 86.44 0.0M
2021-05-14 86.16 87.48 85.80 87.36 0.0M
2021-05-13 84.52 86.00 83.56 85.00 0.0M
2021-05-12 86.24 86.64 84.68 84.68 0.0M
2021-05-11 87.56 87.64 85.20 85.96 0.0M
2021-05-10 87.60 89.24 86.44 88.24 0.0M
2021-05-07 87.60 87.96 86.44 87.24 0.0M
2021-05-06 87.60 88.16 86.48 87.48 0.0M
2021-05-05 87.76 88.60 87.28 88.12 0.0M
2021-05-04 89.20 89.56 87.04 87.28 0.0M
2021-05-03 88.76 89.52 87.20 89.32 0.0M
2021-04-30 87.00 88.00 86.60 87.44 0.0M
2021-04-29 87.32 88.48 86.32 87.04 0.0M
2021-04-28 89.36 90.00 87.20 87.20 0.0M
2021-04-27 90.36 90.88 86.00 89.16 0.0M
2021-04-26 89.56 92.76 89.48 90.44 0.0M
2021-04-23 89.56 90.16 88.64 89.60 0.0M
2021-04-22 88.60 91.12 88.08 89.52 0.0M
2021-04-21 86.36 88.84 85.24 88.68 0.0M
2021-04-20 89.36 89.68 85.88 86.64 0.0M
2021-04-19 89.40 89.92 87.68 89.32 0.0M
2021-04-16 90.20 91.32 89.28 89.68 0.0M
2021-04-15 91.56 92.20 89.84 90.36 0.0M
2021-04-14 89.80 92.00 89.00 91.24 0.0M
2021-04-13 90.40 91.64 88.88 90.08 0.0M
2021-04-12 90.76 91.64 90.20 91.20 0.0M
2021-04-09 90.48 92.88 89.40 90.92 0.0M
2021-04-08 90.16 90.64 88.16 90.40 0.0M
2021-04-07 90.76 91.56 89.16 90.00 0.0M
2021-04-06 91.44 91.96 90.16 90.40 0.0M
2021-04-01 90.16 91.96 89.48 90.04 0.0M
2021-03-31 90.62 91.55 89.50 89.92 0.0M
2021-03-30 88.58 90.91 88.11 90.82 0.0M
2021-03-29 87.57 88.43 86.78 88.32 0.0M
2021-03-26 87.98 89.02 86.90 87.82 0.0M
2021-03-25 84.74 87.86 83.07 87.84 0.0M
2021-03-24 85.23 87.92 84.53 84.53 0.0M
2021-03-23 87.49 88.53 84.66 85.22 0.0M
2021-03-22 88.58 89.20 86.80 87.52 0.0M
2021-03-19 88.94 89.82 87.54 89.71 0.0M
2021-03-18 91.71 91.76 88.67 88.67 0.0M
2021-03-17 88.05 90.86 87.31 90.86 0.0M
2021-03-16 89.60 89.98 87.82 88.16 0.0M
2021-03-15 84.72 89.78 84.42 89.04 0.0M
2021-03-12 79.76 84.46 79.76 84.16 0.0M
2021-03-11 88.02 88.42 79.70 81.49 0.1M
2021-03-10 94.90 97.66 86.96 88.96 0.0M
2021-03-09 95.52 96.91 93.20 94.16 0.0M
2021-03-08 91.86 96.75 91.68 95.62 0.0M
2021-03-05 89.76 92.78 88.51 91.25 0.0M
2021-03-04 90.45 93.68 88.11 90.56 0.0M
2021-03-03 86.85 90.22 86.40 88.94 0.0M
2021-03-02 87.82 88.45 85.81 85.81 0.0M
2021-03-01 84.40 88.18 83.28 87.49 0.0M
2021-02-26 83.38 84.88 82.03 83.44 0.0M
2021-02-25 86.32 86.78 83.14 83.78 0.0M
2021-02-24 83.15 87.71 82.38 86.34 0.0M
2021-02-23 82.69 83.18 78.80 82.88 0.0M
2021-02-22 79.06 83.62 77.68 82.38 0.0M
2021-02-19 76.41 79.28 76.41 79.20 0.0M
2021-02-18 78.48 78.88 76.41 77.70 0.0M
2021-02-17 78.82 79.20 78.00 79.00 0.0M
2021-02-16 77.20 78.92 76.99 78.77 0.0M
2021-02-15 76.85 77.27 76.03 77.24 0.0M
2021-02-12 75.55 77.44 74.93 77.04 0.0M
2021-02-11 75.14 76.12 74.01 74.51 0.0M
2021-02-10 76.09 76.56 75.20 75.30 0.0M
2021-02-09 76.63 77.63 75.43 75.92 0.0M
2021-02-08 75.12 77.20 75.12 77.20 0.0M
2021-02-05 76.29 76.88 75.26 75.33 0.0M
2021-02-04 74.38 76.79 74.03 76.27 0.0M
2021-02-03 74.94 75.38 73.75 74.28 0.0M
2021-02-02 71.31 75.34 70.95 75.25 0.0M
2021-02-01 70.95 72.80 70.50 71.18 0.0M
2021-01-29 72.89 73.79 70.55 70.72 0.0M
2021-01-28 72.81 76.05 70.74 73.52 0.0M
2021-01-27 74.51 76.00 70.80 76.00 0.0M
2021-01-26 71.20 80.21 70.41 74.37 0.0M
2021-01-25 74.22 74.66 71.03 72.42 0.0M
2021-01-22 72.79 73.44 71.46 73.44 0.0M
2021-01-21 75.21 75.98 72.86 72.86 0.0M
2021-01-20 75.08 76.20 74.74 75.31 0.0M
2021-01-19 74.74 76.76 74.71 75.66 0.0M
2021-01-18 74.98 75.54 74.25 75.16 0.0M
2021-01-15 75.90 77.23 74.52 75.10 0.0M
2021-01-14 76.78 77.22 75.73 76.52 0.0M
2021-01-13 77.18 77.60 75.53 76.50 0.0M
2021-01-12 75.86 78.24 72.80 77.22 0.0M
2021-01-11 73.44 75.62 72.74 75.33 0.0M
2021-01-08 73.53 74.72 73.06 74.28 0.0M
2021-01-07 74.26 75.47 73.20 73.77 0.0M
2021-01-06 70.34 75.69 69.30 73.94 0.0M
2021-01-05 68.40 70.69 67.64 70.16 0.0M
2021-01-04 69.25 71.30 67.95 68.53 0.0M