General Motors

GM
🏛️ germany →
52.27
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 31.46 31.46 31.26 31.33 0.0M
2022-12-29 30.70 31.42 30.58 31.42 0.0M
2022-12-28 31.20 31.39 30.71 30.71 0.0M
2022-12-27 31.78 32.12 31.40 31.51 0.0M
2022-12-23 31.76 31.91 31.41 31.81 0.0M
2022-12-22 33.90 33.90 31.62 31.62 0.0M
2022-12-21 33.49 33.82 33.24 33.82 0.0M
2022-12-20 33.33 33.48 32.98 33.20 0.0M
2022-12-19 33.96 34.39 33.40 33.40 0.0M
2022-12-16 35.07 35.15 33.93 33.93 0.0M
2022-12-15 35.99 36.09 35.00 35.35 0.0M
2022-12-14 36.46 36.70 35.82 35.82 0.0M
2022-12-13 36.74 37.54 36.74 36.79 0.0M
2022-12-12 36.27 36.65 36.17 36.63 0.0M
2022-12-09 36.25 36.48 36.22 36.48 0.0M
2022-12-08 36.07 36.07 36.00 36.00 0.0M
2022-12-07 36.40 36.40 36.08 36.11 0.0M
2022-12-06 36.97 37.22 36.02 36.17 0.0M
2022-12-05 37.62 37.69 37.00 37.00 0.0M
2022-12-02 38.24 38.47 37.68 37.70 0.0M
2022-12-01 38.67 39.19 38.48 38.48 0.0M
2022-11-30 38.60 38.67 38.06 38.39 0.0M
2022-11-29 38.25 38.46 38.00 38.46 0.0M
2022-11-28 39.01 39.18 38.05 38.11 0.0M
2022-11-25 39.09 39.09 38.65 38.79 0.0M
2022-11-24 38.59 39.60 38.48 38.80 0.0M
2022-11-23 38.77 38.90 38.26 38.44 0.0M
2022-11-22 38.60 39.11 38.43 38.86 0.0M
2022-11-21 38.75 38.90 38.28 38.55 0.0M
2022-11-18 37.43 38.49 37.42 38.47 0.0M
2022-11-17 37.55 37.75 36.54 37.27 0.0M
2022-11-16 38.71 38.71 37.07 37.07 0.0M
2022-11-15 38.70 39.72 38.63 39.05 0.0M
2022-11-14 39.76 39.94 38.98 39.52 0.0M
2022-11-11 39.31 39.91 38.85 39.91 0.0M
2022-11-10 38.25 39.84 37.76 39.16 0.0M
2022-11-09 38.84 38.84 38.00 38.00 0.0M
2022-11-08 39.40 39.42 38.67 38.67 0.0M
2022-11-07 39.18 39.41 38.83 39.00 0.0M
2022-11-04 39.46 39.80 39.19 39.19 0.0M
2022-11-03 39.24 39.56 38.76 39.53 0.0M
2022-11-02 39.98 40.06 39.19 39.28 0.0M
2022-11-01 39.67 40.18 39.56 39.56 0.0M
2022-10-31 39.01 39.92 38.91 39.83 0.0M
2022-10-28 37.83 38.77 37.83 38.73 0.0M
2022-10-27 37.79 38.30 37.52 38.30 0.0M
2022-10-26 36.58 37.78 36.58 37.63 0.0M
2022-10-25 35.98 37.91 35.38 37.29 0.0M
2022-10-24 35.62 35.94 35.43 35.94 0.0M
2022-10-21 34.09 35.21 34.00 35.21 0.0M
2022-10-20 34.16 34.24 34.00 34.04 0.0M
2022-10-19 35.17 35.17 34.24 34.43 0.0M
2022-10-18 34.84 35.20 34.72 34.72 0.0M
2022-10-17 33.95 34.55 33.79 34.02 0.0M
2022-10-14 33.58 33.97 33.50 33.87 0.0M
2022-10-13 33.24 33.54 32.30 32.71 0.0M
2022-10-12 33.16 33.34 32.97 32.97 0.0M
2022-10-11 33.18 33.57 32.74 33.57 0.0M
2022-10-10 34.22 34.22 32.28 33.16 0.0M
2022-10-07 35.29 35.59 34.38 34.38 0.0M
2022-10-06 35.04 35.67 35.04 35.41 0.0M
2022-10-05 35.66 35.83 34.67 34.71 0.0M
2022-10-04 33.88 35.44 33.78 35.12 0.0M
2022-10-03 32.92 33.53 32.52 33.53 0.0M
2022-09-30 34.10 34.41 33.33 33.33 0.0M
2022-09-29 36.19 36.19 33.78 33.92 0.0M
2022-09-28 36.19 36.36 35.42 36.30 0.0M
2022-09-27 36.60 37.26 35.67 35.67 0.0M
2022-09-26 36.77 36.86 36.38 36.74 0.0M
2022-09-23 38.32 38.32 36.09 36.58 0.0M
2022-09-22 37.94 38.42 37.94 38.09 0.0M
2022-09-21 39.34 39.93 38.22 38.22 0.0M
2022-09-20 40.79 40.79 39.07 39.32 0.0M
2022-09-19 39.69 41.11 39.32 41.11 0.0M
2022-09-16 40.50 40.50 40.01 40.10 0.0M
2022-09-15 41.03 41.90 40.27 41.17 0.0M
2022-09-14 40.55 40.81 40.46 40.46 0.0M
2022-09-13 41.62 41.70 40.40 41.16 0.0M
2022-09-12 41.04 41.77 40.66 41.71 0.0M
2022-09-09 40.60 40.97 40.43 40.90 0.0M
2022-09-08 40.22 40.54 39.63 40.54 0.0M
2022-09-07 38.92 40.00 38.92 40.00 0.0M
2022-09-06 38.81 39.18 38.76 39.16 0.0M
2022-09-05 38.73 38.94 38.73 38.94 0.0M
2022-09-02 38.81 39.38 38.52 38.54 0.0M
2022-09-01 37.74 38.41 37.63 38.41 0.0M
2022-08-31 39.20 39.30 38.61 38.66 0.0M
2022-08-30 39.73 39.73 38.94 38.95 0.0M
2022-08-29 39.09 39.95 38.45 39.79 0.0M
2022-08-26 40.29 40.62 39.50 39.50 0.0M
2022-08-25 39.48 40.43 39.48 40.31 0.0M
2022-08-24 38.57 39.75 38.57 39.75 0.0M
2022-08-23 38.76 39.22 38.76 39.22 0.0M
2022-08-22 39.42 39.43 38.20 38.71 0.0M
2022-08-19 38.03 39.97 37.92 39.55 0.0M
2022-08-18 37.45 38.30 37.28 38.30 0.0M
2022-08-17 38.28 38.45 37.59 37.60 0.0M
2022-08-16 38.79 38.92 38.13 38.39 0.0M
2022-08-15 38.31 38.92 38.08 38.88 0.0M
2022-08-12 37.44 38.27 37.44 38.27 0.0M
2022-08-11 36.92 37.50 36.85 37.45 0.0M
2022-08-10 35.94 37.07 35.94 36.80 0.0M
2022-08-09 36.98 37.00 35.63 35.82 0.0M
2022-08-08 35.26 37.04 35.26 36.96 0.0M
2022-08-05 35.61 35.61 35.05 35.30 0.0M
2022-08-04 36.61 36.73 35.21 35.21 0.0M
2022-08-03 35.73 37.25 35.55 37.00 0.0M
2022-08-02 35.71 36.13 35.37 35.71 0.0M
2022-08-01 35.31 36.00 35.07 36.00 0.0M
2022-07-29 35.00 35.62 35.00 35.45 0.0M
2022-07-28 34.23 35.15 34.12 35.15 0.0M
2022-07-27 33.26 34.08 33.12 34.08 0.0M
2022-07-26 33.57 33.86 33.15 33.15 0.0M
2022-07-25 33.78 34.23 33.65 33.89 0.0M
2022-07-22 34.31 34.51 33.86 34.01 0.0M
2022-07-21 34.00 34.29 33.84 34.07 0.0M
2022-07-20 33.50 34.18 33.00 34.04 0.0M
2022-07-19 32.24 33.70 31.85 33.70 0.0M
2022-07-18 32.57 33.05 32.10 32.10 0.0M
2022-07-15 31.64 32.62 31.64 32.53 0.0M
2022-07-14 31.36 31.38 30.92 30.99 0.0M
2022-07-13 31.49 31.59 30.50 30.92 0.0M
2022-07-12 30.76 31.62 30.56 31.41 0.0M
2022-07-11 31.54 31.95 30.82 30.82 0.0M
2022-07-08 31.98 32.42 31.98 32.32 0.0M
2022-07-07 30.84 32.00 30.84 31.42 0.0M
2022-07-06 31.36 31.65 30.50 31.00 0.0M
2022-07-05 30.83 31.34 29.88 31.34 0.0M
2022-07-04 30.89 30.96 30.69 30.81 0.0M
2022-07-01 30.16 31.54 29.59 30.52 0.0M
2022-06-30 31.57 31.75 30.26 30.26 0.0M
2022-06-29 32.56 32.56 31.32 31.76 0.0M
2022-06-28 32.92 34.34 32.30 32.30 0.0M
2022-06-27 32.90 33.22 32.70 32.75 0.0M
2022-06-24 31.48 33.12 31.43 33.12 0.0M
2022-06-23 31.31 31.40 30.83 30.93 0.0M
2022-06-22 30.79 31.50 30.20 31.32 0.0M
2022-06-21 30.79 31.23 30.62 31.14 0.0M
2022-06-20 30.16 30.66 30.16 30.66 0.0M
2022-06-17 30.13 30.50 29.43 30.39 0.0M
2022-06-16 32.88 32.93 29.33 29.73 0.0M
2022-06-15 31.96 32.84 31.85 32.60 0.0M
2022-06-14 31.60 32.20 30.83 31.70 0.0M
2022-06-13 33.01 33.01 31.00 31.03 0.0M
2022-06-10 34.56 34.75 33.32 33.32 0.0M
2022-06-09 35.24 35.46 34.55 34.55 0.0M
2022-06-08 35.78 35.88 35.20 35.20 0.0M
2022-06-07 35.10 35.77 34.67 35.77 0.0M
2022-06-06 35.17 35.84 35.09 35.28 0.0M
2022-06-03 36.50 36.50 35.11 35.19 0.0M
2022-06-02 35.98 36.42 35.75 36.19 0.0M
2022-06-01 36.37 36.76 36.02 36.19 0.0M
2022-05-31 35.96 36.14 35.58 36.14 0.0M
2022-05-30 36.01 36.24 35.93 35.93 0.0M
2022-05-27 34.72 35.76 34.66 35.70 0.0M
2022-05-26 33.69 35.09 33.53 35.00 0.0M
2022-05-25 33.15 33.84 32.73 33.73 0.0M
2022-05-24 32.95 33.28 32.24 32.78 0.0M
2022-05-23 33.80 34.25 33.16 33.72 0.0M
2022-05-20 34.44 35.03 32.78 33.58 0.0M
2022-05-19 33.87 34.38 33.50 34.26 0.0M
2022-05-18 36.30 36.30 34.25 34.25 0.0M
2022-05-17 35.55 36.26 35.55 36.11 0.0M
2022-05-16 36.52 36.71 35.53 35.53 0.0M
2022-05-13 35.10 36.96 34.68 36.96 0.0M
2022-05-12 34.96 35.00 33.28 33.98 0.0M
2022-05-11 37.00 37.41 35.40 35.46 0.0M
2022-05-10 36.35 37.07 35.77 36.63 0.0M
2022-05-09 37.17 37.17 36.07 36.07 0.0M
2022-05-06 38.01 38.01 36.77 37.70 0.0M
2022-05-05 38.58 38.64 37.54 37.54 0.0M
2022-05-04 38.23 38.88 37.36 38.88 0.0M
2022-05-03 36.83 38.17 36.48 37.97 0.0M
2022-05-02 36.36 36.41 35.50 35.50 0.0M
2022-04-29 36.74 36.84 36.09 36.09 0.0M
2022-04-28 37.30 37.54 36.18 37.24 0.0M
2022-04-27 36.86 37.31 36.00 36.70 0.0M
2022-04-26 37.36 37.48 35.72 35.80 0.0M
2022-04-25 36.67 37.23 36.37 37.23 0.0M
2022-04-22 37.35 38.12 37.04 37.04 0.0M
2022-04-21 38.00 39.11 37.25 37.81 0.0M
2022-04-20 38.53 39.49 38.50 38.50 0.0M
2022-04-19 37.99 39.04 37.48 38.93 0.0M
2022-04-14 36.94 37.63 36.94 37.31 0.0M
2022-04-13 37.15 37.54 36.98 37.00 0.0M
2022-04-12 36.92 37.87 36.92 37.02 0.0M
2022-04-11 36.00 37.58 35.32 37.11 0.0M
2022-04-08 35.75 36.53 35.40 36.15 0.0M
2022-04-07 36.03 36.61 34.73 35.77 0.0M
2022-04-06 38.05 38.13 36.32 36.32 0.0M
2022-04-05 39.37 40.08 37.83 38.06 0.0M
2022-04-04 38.87 39.50 38.71 39.37 0.0M
2022-04-01 39.93 40.38 38.50 38.74 0.0M
2022-03-31 40.71 40.84 39.78 39.78 0.0M
2022-03-30 41.48 41.74 40.49 40.49 0.0M
2022-03-29 40.20 42.06 40.20 41.77 0.0M
2022-03-28 39.93 40.26 39.55 40.26 0.0M
2022-03-25 40.11 40.40 39.66 39.66 0.0M
2022-03-24 40.22 40.71 40.19 40.41 0.0M
2022-03-23 40.40 40.65 39.91 39.91 0.0M
2022-03-22 39.68 40.81 39.55 40.56 0.0M
2022-03-21 40.70 40.70 39.25 39.72 0.0M
2022-03-18 39.32 40.21 39.23 40.21 0.0M
2022-03-17 39.88 39.88 38.71 39.32 0.0M
2022-03-16 38.61 39.90 38.61 39.76 0.0M
2022-03-15 37.16 38.56 37.00 38.45 0.0M
2022-03-14 38.29 38.55 36.95 37.24 0.0M
2022-03-11 38.05 38.65 37.97 38.31 0.0M
2022-03-10 38.22 38.38 37.16 38.00 0.0M
2022-03-09 37.16 38.58 37.16 38.18 0.0M
2022-03-08 36.21 38.42 36.11 37.00 0.0M
2022-03-07 38.61 38.63 36.60 36.64 0.0M
2022-03-04 40.10 40.58 38.61 38.61 0.0M
2022-03-03 41.77 41.77 40.48 40.48 0.0M
2022-03-02 40.09 41.71 40.09 41.68 0.0M
2022-03-01 41.96 41.96 39.80 39.84 0.0M
2022-02-28 41.83 41.90 41.12 41.26 0.0M
2022-02-25 41.00 42.02 41.00 41.95 0.0M
2022-02-24 40.03 41.00 39.25 41.00 0.0M
2022-02-23 41.67 42.19 41.00 41.00 0.0M
2022-02-22 41.55 42.49 40.88 41.51 0.0M
2022-02-21 42.72 43.01 41.66 41.69 0.0M
2022-02-18 43.17 43.60 42.46 42.76 0.0M
2022-02-17 44.17 44.17 42.85 42.85 0.0M
2022-02-16 43.66 43.90 43.50 43.50 0.0M
2022-02-15 42.83 44.05 42.75 43.89 0.0M
2022-02-14 43.04 43.39 42.40 42.70 0.0M
2022-02-11 43.80 44.67 42.86 43.05 0.0M
2022-02-10 44.49 44.64 43.96 44.05 0.0M
2022-02-09 43.58 44.95 43.17 44.47 0.0M
2022-02-08 44.35 44.35 41.72 43.44 0.0M
2022-02-07 44.91 45.40 44.40 44.40 0.0M
2022-02-04 46.74 46.85 44.27 45.01 0.0M
2022-02-03 46.40 47.34 46.19 46.56 0.0M
2022-02-02 48.33 49.30 45.75 47.27 0.0M
2022-02-01 46.93 48.00 46.51 48.00 0.0M
2022-01-31 45.54 46.89 44.85 46.59 0.0M
2022-01-28 46.48 46.55 44.38 44.91 0.0M
2022-01-27 46.46 47.68 46.00 46.00 0.0M
2022-01-26 46.04 47.85 45.84 46.36 0.0M
2022-01-25 46.12 46.45 45.20 45.95 0.0M
2022-01-24 47.40 47.41 43.61 46.39 0.0M
2022-01-21 48.01 48.20 46.47 46.86 0.0M
2022-01-20 49.66 50.43 48.50 48.50 0.0M
2022-01-19 51.53 52.58 49.56 49.56 0.0M
2022-01-18 54.25 54.25 51.71 52.44 0.0M
2022-01-17 53.35 53.66 53.32 53.61 0.0M
2022-01-14 54.09 54.09 52.71 53.60 0.0M
2022-01-13 52.79 55.16 52.79 54.10 0.0M
2022-01-12 54.12 54.85 52.30 53.27 0.0M
2022-01-11 53.96 54.27 53.26 54.14 0.0M
2022-01-10 54.93 55.09 53.10 53.36 0.0M
2022-01-07 56.17 56.51 54.18 54.49 0.0M
2022-01-06 55.43 56.34 54.50 55.66 0.0M
2022-01-05 57.72 58.63 55.46 55.50 0.0M
2022-01-04 54.25 58.33 53.87 58.21 0.0M
2022-01-03 51.98 54.36 51.82 54.17 0.0M