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
2022-12-30 48.61 48.85 48.23 48.23 0.0M
2022-12-29 47.86 48.98 47.55 48.98 0.0M
2022-12-28 48.61 48.67 47.67 47.98 0.0M
2022-12-27 47.61 48.48 47.61 48.48 0.0M
2022-12-23 47.86 48.36 47.55 47.92 0.0M
2022-12-22 48.73 48.79 47.24 47.98 0.0M
2022-12-21 47.24 48.85 47.05 48.73 0.0M
2022-12-20 45.74 47.30 45.24 46.99 0.0M
2022-12-19 45.49 45.99 45.24 45.68 0.0M
2022-12-16 46.24 46.24 45.06 45.56 0.0M
2022-12-15 47.55 47.80 46.05 46.12 0.0M
2022-12-14 48.67 49.85 47.61 47.61 0.0M
2022-12-13 49.29 49.91 48.11 48.54 0.0M
2022-12-12 47.92 49.10 47.67 49.10 0.0M
2022-12-09 49.17 49.60 48.42 48.42 0.0M
2022-12-08 50.53 50.78 48.79 49.17 0.0M
2022-12-07 50.78 51.03 50.04 50.60 0.0M
2022-12-06 50.78 51.53 50.29 50.47 0.0M
2022-12-05 51.28 51.28 50.22 50.35 0.0M
2022-12-02 50.47 51.28 49.85 51.09 0.0M
2022-12-01 51.22 51.65 50.35 50.35 0.0M
2022-11-30 51.47 51.53 50.22 51.22 0.0M
2022-11-29 51.53 51.65 51.09 51.65 0.0M
2022-11-28 52.46 52.53 51.22 51.22 0.0M
2022-11-25 52.40 52.84 51.97 52.77 0.0M
2022-11-24 52.40 52.77 52.03 52.15 0.0M
2022-11-23 52.40 52.77 51.53 52.59 0.0M
2022-11-22 51.97 52.84 51.72 52.84 0.0M
2022-11-21 51.53 52.03 51.41 52.03 0.0M
2022-11-18 51.03 52.40 50.91 51.16 0.0M
2022-11-17 50.85 51.16 50.16 51.16 0.0M
2022-11-16 52.21 52.40 50.66 50.66 0.0M
2022-11-15 51.72 52.46 50.85 52.28 0.0M
2022-11-14 52.09 52.46 51.34 51.84 0.0M
2022-11-11 52.59 52.59 51.28 51.97 0.0M
2022-11-10 51.53 52.71 51.53 52.28 0.0M
2022-11-09 51.84 52.28 51.59 51.72 0.0M
2022-11-08 51.53 52.34 51.34 51.97 0.0M
2022-11-07 50.41 51.97 50.35 51.97 0.0M
2022-11-04 49.97 51.03 49.85 50.47 0.0M
2022-11-03 49.04 50.16 48.98 50.10 0.0M
2022-11-02 49.10 49.79 48.54 48.85 0.0M
2022-11-01 49.17 50.16 48.79 49.29 0.0M
2022-10-31 48.85 49.41 48.36 48.79 0.0M
2022-10-28 47.30 48.85 47.30 48.85 0.0M
2022-10-27 46.61 48.11 46.61 47.61 0.0M
2022-10-26 45.24 47.30 45.12 46.68 0.0M
2022-10-25 46.43 48.36 42.94 45.24 0.0M
2022-10-24 45.87 46.68 45.43 46.30 0.0M
2022-10-21 44.19 45.87 44.06 45.87 0.0M
2022-10-20 44.87 45.31 44.37 44.62 0.0M
2022-10-19 44.93 45.06 44.31 44.62 0.0M
2022-10-18 43.88 44.87 43.69 44.44 0.0M
2022-10-17 43.25 44.37 43.07 43.81 0.0M
2022-10-14 43.32 43.81 42.94 43.32 0.0M
2022-10-13 41.39 43.38 40.89 43.38 0.0M
2022-10-12 41.14 41.88 40.70 41.88 0.0M
2022-10-11 41.32 41.51 40.58 41.32 0.0M
2022-10-10 41.01 41.82 40.95 41.39 0.0M
2022-10-07 42.20 42.26 40.95 40.95 0.0M
2022-10-06 42.26 42.44 42.20 42.26 0.0M
2022-10-05 41.82 42.51 41.70 42.51 0.0M
2022-10-04 40.51 42.13 40.39 41.76 0.0M
2022-10-03 39.21 40.70 39.21 40.64 0.0M
2022-09-30 40.02 40.33 39.64 39.64 0.0M
2022-09-29 40.95 41.01 39.46 39.83 0.0M
2022-09-28 41.63 42.07 41.20 41.32 0.0M
2022-09-27 41.88 42.38 41.32 41.45 0.0M
2022-09-26 41.51 42.32 40.89 41.88 0.0M
2022-09-23 41.14 41.57 40.51 40.83 0.0M
2022-09-22 41.07 41.32 40.89 41.32 0.0M
2022-09-21 41.70 42.13 41.26 41.26 0.0M
2022-09-20 41.57 41.70 41.32 41.51 0.0M
2022-09-19 41.32 41.76 40.58 41.63 0.0M
2022-09-16 41.14 41.32 40.20 41.07 0.0M
2022-09-15 44.06 44.12 42.82 42.82 0.0M
2022-09-14 44.06 44.62 43.19 43.56 0.0M
2022-09-13 46.18 46.49 44.12 44.12 0.0M
2022-09-12 45.56 46.92 44.93 46.24 0.0M
2022-09-09 45.56 46.36 45.56 45.87 0.0M
2022-09-08 45.74 46.05 45.43 45.80 0.0M
2022-09-07 45.12 45.68 45.06 45.68 0.0M
2022-09-06 45.06 45.74 44.81 45.18 0.0M
2022-09-05 45.24 45.56 45.12 45.12 0.0M
2022-09-02 45.37 46.05 45.31 45.49 0.0M
2022-09-01 45.12 45.37 44.81 45.37 0.0M
2022-08-31 47.05 47.05 45.49 45.49 0.0M
2022-08-30 47.36 47.80 46.43 46.49 0.0M
2022-08-29 46.92 47.55 46.12 47.42 0.0M
2022-08-26 48.54 49.04 46.99 46.99 0.0M
2022-08-25 48.11 49.54 47.86 48.98 0.0M
2022-08-24 47.36 47.98 47.30 47.98 0.0M
2022-08-23 46.68 47.98 46.55 47.48 0.0M
2022-08-22 48.17 48.17 46.61 46.68 0.0M
2022-08-19 48.98 48.98 47.86 47.98 0.0M
2022-08-18 48.61 49.23 48.61 48.98 0.0M
2022-08-17 49.73 49.79 48.54 48.92 0.0M
2022-08-16 48.67 49.73 48.23 49.73 0.0M
2022-08-15 48.29 48.85 48.29 48.85 0.0M
2022-08-12 47.48 48.29 47.48 48.17 0.0M
2022-08-11 46.92 47.61 46.43 47.42 0.0M
2022-08-10 45.43 46.86 45.43 46.68 0.0M
2022-08-09 46.05 46.12 45.56 45.74 0.0M
2022-08-08 45.74 46.80 45.62 45.99 0.0M
2022-08-05 44.81 45.80 44.56 45.62 0.0M
2022-08-04 45.49 45.80 44.87 45.00 0.0M
2022-08-03 45.49 45.99 45.43 45.99 0.0M
2022-08-02 45.93 46.12 45.43 45.68 0.0M
2022-08-01 44.68 46.30 44.12 45.93 0.0M
2022-07-29 44.68 45.43 44.37 45.43 0.0M
2022-07-28 43.38 45.68 43.38 44.75 0.0M
2022-07-27 44.25 44.44 43.32 43.50 0.0M
2022-07-26 41.32 44.93 41.20 43.81 0.0M
2022-07-25 41.63 41.95 40.76 41.88 0.0M
2022-07-22 41.70 41.82 41.32 41.45 0.0M
2022-07-21 41.26 41.76 40.95 41.45 0.0M
2022-07-20 40.95 41.57 40.39 41.51 0.0M
2022-07-19 38.65 40.45 38.65 40.45 0.0M
2022-07-18 38.83 39.58 38.77 38.90 0.0M
2022-07-15 38.03 38.83 37.78 38.83 0.0M
2022-07-14 38.27 38.46 37.53 37.90 0.0M
2022-07-13 39.02 39.21 38.15 38.59 0.0M
2022-07-12 38.03 39.71 37.59 39.15 0.0M
2022-07-11 38.52 38.90 38.09 38.21 0.0M
2022-07-08 38.34 39.27 38.27 38.90 0.0M
2022-07-07 37.84 38.52 37.47 38.52 0.0M
2022-07-06 37.59 37.84 37.34 37.65 0.0M
2022-07-05 37.90 38.15 36.34 37.59 0.0M
2022-07-04 37.84 37.96 37.53 37.78 0.0M
2022-07-01 37.40 38.21 37.28 37.84 0.0M
2022-06-30 37.65 37.65 37.03 37.65 0.0M
2022-06-29 38.90 39.02 37.71 38.03 0.0M
2022-06-28 39.39 40.33 38.59 38.59 0.0M
2022-06-27 39.64 39.83 38.96 39.27 0.0M
2022-06-24 38.03 40.08 37.78 39.77 0.0M
2022-06-23 37.84 38.40 37.40 37.78 0.0M
2022-06-22 38.46 38.52 37.40 38.34 0.0M
2022-06-21 39.95 39.95 38.90 38.90 0.0M
2022-06-20 38.96 39.83 38.65 39.83 0.0M
2022-06-17 38.96 39.58 38.52 39.58 0.0M
2022-06-16 41.26 41.26 38.21 38.34 0.0M
2022-06-15 40.39 41.51 40.20 41.01 0.0M
2022-06-14 40.89 41.07 40.27 40.45 0.0M
2022-06-13 41.70 41.76 40.14 40.14 0.0M
2022-06-10 43.94 44.12 41.95 42.20 0.0M
2022-06-09 44.93 45.06 44.25 44.25 0.0M
2022-06-08 45.43 45.43 44.44 44.75 0.0M
2022-06-07 44.62 45.12 44.37 45.12 0.0M
2022-06-06 44.68 45.43 44.62 44.62 0.0M
2022-06-03 44.93 45.18 44.12 44.62 0.0M
2022-06-02 45.12 45.43 45.06 45.18 0.0M
2022-06-01 45.80 46.05 45.06 45.43 0.0M
2022-05-31 45.49 45.80 45.18 45.62 0.0M
2022-05-30 45.87 45.99 45.18 45.31 0.0M
2022-05-27 44.44 45.62 44.37 45.56 0.0M
2022-05-26 43.13 45.06 43.07 45.00 0.0M
2022-05-25 43.63 43.69 42.76 43.25 0.0M
2022-05-24 43.81 43.81 41.82 43.00 0.0M
2022-05-23 44.62 44.87 43.88 44.12 0.0M
2022-05-20 44.50 45.12 43.25 43.50 0.0M
2022-05-19 44.37 44.68 43.63 44.44 0.0M
2022-05-18 45.24 45.31 44.62 44.68 0.0M
2022-05-17 44.68 45.24 44.56 45.18 0.0M
2022-05-16 44.75 44.87 43.75 44.81 0.0M
2022-05-13 44.25 45.12 43.56 44.81 0.0M
2022-05-12 42.63 44.25 42.20 43.56 0.0M
2022-05-11 43.44 44.19 42.76 42.82 0.0M
2022-05-10 43.38 43.94 42.20 43.38 0.0M
2022-05-09 45.74 46.61 42.76 42.94 0.0M
2022-05-06 46.55 46.68 44.93 45.74 0.0M
2022-05-05 47.17 47.30 46.05 46.30 0.0M
2022-05-04 46.05 47.17 45.62 47.17 0.0M
2022-05-03 44.93 46.12 44.44 46.12 0.0M
2022-05-02 44.25 44.81 43.13 44.81 0.0M
2022-04-29 45.74 46.86 43.88 43.88 0.0M
2022-04-28 46.74 47.30 44.93 45.99 0.0M
2022-04-27 47.30 48.23 45.99 45.99 0.0M
2022-04-26 51.97 52.21 45.80 47.48 0.0M
2022-04-25 50.97 51.90 50.60 51.90 0.0M
2022-04-22 52.40 52.77 51.28 51.28 0.0M
2022-04-21 52.90 53.52 52.28 52.59 0.0M
2022-04-20 52.65 53.27 52.21 52.46 0.0M
2022-04-19 52.21 53.21 51.65 53.21 0.0M
2022-04-14 51.72 52.90 51.09 52.09 0.0M
2022-04-13 52.34 52.53 51.16 51.90 0.0M
2022-04-12 50.53 52.03 50.53 51.78 0.0M
2022-04-11 51.28 52.28 50.29 51.22 0.0M
2022-04-08 51.16 52.15 50.85 51.28 0.0M
2022-04-07 50.97 51.47 49.73 51.22 0.0M
2022-04-06 51.53 51.72 50.10 51.28 0.0M
2022-04-05 52.03 52.40 51.28 51.28 0.0M
2022-04-04 52.34 52.71 51.72 52.15 0.0M
2022-04-01 51.65 52.28 51.41 52.03 0.0M
2022-03-31 52.83 53.04 51.54 51.54 0.0M
2022-03-30 52.81 53.50 51.82 52.58 0.0M
2022-03-29 52.02 53.09 51.35 53.01 0.0M
2022-03-28 85.01 85.94 83.35 83.51 0.0M
2022-03-25 85.09 85.87 84.47 85.31 0.0M
2022-03-24 85.11 86.14 84.39 85.39 0.0M
2022-03-23 85.76 86.15 84.81 84.81 0.0M
2022-03-22 86.11 87.00 84.82 86.28 0.0M
2022-03-21 85.95 86.53 83.56 85.74 0.0M
2022-03-18 86.17 86.99 85.15 86.53 0.0M
2022-03-17 85.57 86.00 84.45 85.32 0.0M
2022-03-16 84.97 86.55 84.45 85.40 0.0M
2022-03-15 83.76 85.00 82.58 84.67 0.0M
2022-03-14 83.59 85.58 83.59 84.31 0.0M
2022-03-11 83.10 85.03 80.33 84.41 0.0M
2022-03-10 82.54 83.00 80.00 83.00 0.0M
2022-03-09 81.30 84.21 81.20 82.86 0.0M
2022-03-08 77.51 82.37 77.51 81.11 0.0M
2022-03-07 80.50 81.44 78.68 78.68 0.0M
2022-03-04 83.38 83.79 80.39 81.17 0.0M
2022-03-03 84.56 85.75 83.47 83.96 0.0M
2022-03-02 83.05 85.42 82.32 84.79 0.0M
2022-03-01 85.25 86.11 82.66 82.82 0.0M
2022-02-28 84.39 85.90 83.40 85.00 0.0M
2022-02-25 81.90 86.40 79.91 85.33 0.0M
2022-02-24 79.68 82.95 78.35 82.95 0.0M
2022-02-23 83.70 83.70 81.69 81.69 0.0M
2022-02-22 77.60 83.60 77.60 82.68 0.0M
2022-02-21 81.86 82.58 74.13 78.09 0.0M
2022-02-18 86.79 87.15 81.43 82.01 0.0M
2022-02-17 88.73 88.90 86.41 86.70 0.0M
2022-02-16 88.46 89.27 87.77 89.08 0.0M
2022-02-15 85.40 89.08 85.40 88.77 0.0M
2022-02-14 83.00 85.85 82.50 85.11 0.0M
2022-02-11 85.90 87.80 84.81 85.30 0.0M
2022-02-10 86.45 88.10 86.13 86.13 0.0M
2022-02-09 87.08 87.70 86.20 86.95 0.0M
2022-02-08 87.94 87.94 86.46 86.46 0.0M
2022-02-07 86.33 87.82 85.81 87.82 0.0M
2022-02-04 86.18 87.01 84.27 87.01 0.0M
2022-02-03 86.14 86.73 85.07 85.74 0.0M
2022-02-02 87.22 87.22 85.34 86.72 0.0M
2022-02-01 84.11 87.10 83.45 87.10 0.0M
2022-01-31 82.76 84.00 81.83 84.00 0.0M
2022-01-28 81.27 82.56 79.17 82.56 0.0M
2022-01-27 78.59 81.94 78.15 80.58 0.0M
2022-01-26 80.61 82.32 78.50 79.47 0.0M
2022-01-25 84.64 85.62 78.54 80.84 0.0M
2022-01-24 85.30 86.49 81.61 85.50 0.0M
2022-01-21 86.23 87.25 84.70 84.83 0.0M
2022-01-20 89.35 89.51 86.73 86.73 0.0M
2022-01-19 90.08 91.00 88.75 88.75 0.0M
2022-01-18 89.91 91.32 88.59 90.70 0.0M
2022-01-17 90.50 90.50 89.30 89.90 0.0M
2022-01-14 89.53 90.09 88.53 89.73 0.0M
2022-01-13 89.49 90.25 88.46 89.45 0.0M
2022-01-12 88.90 89.68 88.60 89.34 0.0M
2022-01-11 87.42 90.00 87.42 89.84 0.0M
2022-01-10 89.23 90.00 87.32 87.32 0.0M
2022-01-07 88.48 89.98 87.61 89.55 0.0M
2022-01-06 87.79 89.05 87.26 88.50 0.0M
2022-01-05 87.48 89.28 87.40 88.00 0.0M
2022-01-04 85.62 88.20 84.91 87.86 0.0M
2022-01-03 83.00 85.88 83.00 85.37 0.0M