General Dynamics

GD
🏛️ germany →
283.75
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
2022-12-30 233.00 234.20 232.05 232.85 0.0M
2022-12-29 231.30 234.30 231.30 234.20 0.0M
2022-12-28 233.25 234.75 233.00 233.00 0.0M
2022-12-27 233.45 234.15 231.65 233.20 0.0M
2022-12-23 233.45 233.85 232.95 233.85 0.0M
2022-12-22 233.95 236.65 229.30 232.40 0.0M
2022-12-21 233.75 235.55 232.15 235.55 0.0M
2022-12-20 230.50 234.00 229.05 233.80 0.0M
2022-12-19 232.60 233.95 230.20 230.55 0.0M
2022-12-16 230.95 230.95 228.45 229.20 0.0M
2022-12-15 234.25 234.50 229.15 230.20 0.0M
2022-12-14 233.35 234.65 231.60 233.15 0.0M
2022-12-13 237.75 237.75 233.30 233.30 0.0M
2022-12-12 235.60 236.25 233.85 234.70 0.0M
2022-12-09 235.35 236.70 234.70 236.30 0.0M
2022-12-08 233.30 236.20 233.30 235.60 0.0M
2022-12-07 238.25 238.30 234.00 234.00 0.0M
2022-12-06 239.85 239.85 236.75 236.95 0.0M
2022-12-05 240.90 242.30 239.70 239.90 0.0M
2022-12-02 238.50 243.10 238.50 243.10 0.0M
2022-12-01 241.45 243.10 238.60 238.60 0.0M
2022-11-30 243.65 243.65 239.75 239.75 0.0M
2022-11-29 242.70 242.70 240.80 242.40 0.0M
2022-11-28 245.00 245.00 240.80 241.75 0.0M
2022-11-25 240.10 244.30 240.10 243.40 0.0M
2022-11-24 241.55 242.25 240.65 240.65 0.0M
2022-11-23 242.55 245.20 242.55 242.55 0.0M
2022-11-22 244.50 246.55 244.50 245.40 0.0M
2022-11-21 242.45 245.40 241.20 245.25 0.0M
2022-11-18 238.30 240.80 237.25 240.00 0.0M
2022-11-17 235.20 237.05 235.00 236.85 0.0M
2022-11-16 236.15 236.80 235.35 236.25 0.0M
2022-11-15 234.45 239.30 232.45 237.80 0.0M
2022-11-14 236.10 238.50 234.65 236.80 0.0M
2022-11-11 247.20 248.00 234.65 234.65 0.0M
2022-11-10 248.85 250.85 246.05 248.65 0.0M
2022-11-09 250.10 250.60 250.10 250.60 0.0M
2022-11-08 252.55 252.70 250.15 250.45 0.0M
2022-11-07 249.95 251.90 249.30 250.65 0.0M
2022-11-04 255.55 255.55 247.25 250.25 0.0M
2022-11-03 251.25 258.35 249.00 255.75 0.0M
2022-11-02 253.35 253.35 250.00 251.10 0.0M
2022-11-01 252.65 254.30 251.15 253.15 0.0M
2022-10-31 252.85 254.30 250.15 253.35 0.0M
2022-10-28 249.10 252.95 247.40 251.75 0.0M
2022-10-27 245.45 249.55 243.40 249.00 0.0M
2022-10-26 245.05 249.95 242.20 242.35 0.0M
2022-10-25 248.20 249.35 243.35 246.55 0.0M
2022-10-24 247.20 251.35 245.35 247.50 0.0M
2022-10-21 243.15 246.05 241.05 245.80 0.0M
2022-10-20 243.50 245.70 242.10 242.10 0.0M
2022-10-19 240.70 246.40 240.45 244.75 0.0M
2022-10-18 234.85 240.55 232.70 240.35 0.0M
2022-10-17 225.05 233.00 225.05 233.00 0.0M
2022-10-14 235.55 236.65 227.35 228.50 0.0M
2022-10-13 229.35 233.40 228.55 233.40 0.0M
2022-10-12 235.65 236.25 231.25 231.25 0.0M
2022-10-11 232.40 235.90 232.30 235.90 0.0M
2022-10-10 228.75 234.25 228.75 232.85 0.0M
2022-10-07 229.00 229.10 226.60 228.00 0.0M
2022-10-06 226.80 229.35 226.80 229.35 0.0M
2022-10-05 227.70 230.00 225.65 230.00 0.0M
2022-10-04 225.60 227.00 223.85 226.70 0.0M
2022-10-03 217.90 224.10 217.90 223.85 0.0M
2022-09-30 219.30 221.00 216.50 216.50 0.0M
2022-09-29 226.20 227.75 218.70 218.70 0.0M
2022-09-28 228.00 228.00 225.00 226.25 0.0M
2022-09-27 230.25 231.05 227.50 227.50 0.0M
2022-09-26 228.25 230.10 227.70 229.80 0.0M
2022-09-23 231.95 233.70 227.20 227.50 0.0M
2022-09-22 233.75 234.65 230.00 232.90 0.0M
2022-09-21 231.75 239.75 231.75 232.25 0.0M
2022-09-20 229.45 230.75 226.50 230.10 0.0M
2022-09-19 226.30 229.70 226.20 228.65 0.0M
2022-09-16 227.05 229.05 227.05 227.20 0.0M
2022-09-15 232.25 232.25 228.00 228.90 0.0M
2022-09-14 228.25 230.75 227.60 230.75 0.0M
2022-09-13 231.45 233.00 230.05 230.15 0.0M
2022-09-12 230.90 232.35 227.95 232.35 0.0M
2022-09-09 225.60 230.80 225.60 230.80 0.0M
2022-09-08 228.40 228.40 227.15 227.15 0.0M
2022-09-07 225.80 227.70 225.80 226.65 0.0M
2022-09-06 227.00 228.20 226.20 226.20 0.0M
2022-09-05 229.65 229.70 225.95 226.95 0.0M
2022-09-02 225.00 229.00 224.45 227.30 0.0M
2022-09-01 226.90 228.70 224.85 224.85 0.0M
2022-08-31 231.85 232.60 228.10 228.15 0.0M
2022-08-30 233.80 236.15 230.10 230.95 0.0M
2022-08-29 231.80 234.90 229.95 234.40 0.0M
2022-08-26 239.60 239.60 234.05 234.05 0.0M
2022-08-25 235.70 237.05 234.40 237.05 0.0M
2022-08-24 233.80 236.55 233.80 236.55 0.0M
2022-08-23 237.00 240.50 233.80 233.80 0.0M
2022-08-22 239.45 240.25 236.60 236.90 0.0M
2022-08-19 242.10 242.10 239.95 240.95 0.0M
2022-08-18 239.30 241.05 237.55 240.70 0.0M
2022-08-17 236.90 238.45 235.70 238.05 0.0M
2022-08-16 236.80 239.05 236.40 237.60 0.0M
2022-08-15 232.95 237.40 231.25 236.70 0.0M
2022-08-12 225.30 231.95 225.30 231.95 0.0M
2022-08-11 224.20 224.30 222.55 222.75 0.0M
2022-08-10 223.45 223.95 222.05 222.10 0.0M
2022-08-09 220.50 222.35 220.05 222.35 0.0M
2022-08-08 225.55 225.60 221.40 221.40 0.0M
2022-08-05 223.40 225.60 223.00 224.45 0.0M
2022-08-04 225.90 228.00 223.55 223.85 0.0M
2022-08-03 224.05 227.80 220.20 227.80 0.0M
2022-08-02 219.30 225.25 219.30 224.40 0.0M
2022-08-01 220.45 222.45 219.15 219.50 0.0M
2022-07-29 219.85 222.00 218.25 221.85 0.0M
2022-07-28 214.10 219.25 210.00 219.25 0.0M
2022-07-27 214.35 218.25 213.75 217.80 0.0M
2022-07-26 212.85 216.20 212.85 215.20 0.0M
2022-07-25 211.75 213.35 211.70 213.15 0.0M
2022-07-22 212.65 214.00 212.35 212.70 0.0M
2022-07-21 211.60 213.95 211.20 211.60 0.0M
2022-07-20 210.45 213.35 209.05 213.35 0.0M
2022-07-19 208.90 208.90 202.00 205.85 0.0M
2022-07-18 209.95 211.20 207.00 207.00 0.0M
2022-07-15 210.80 211.00 209.55 211.00 0.0M
2022-07-14 212.05 213.45 207.55 209.70 0.0M
2022-07-13 214.95 216.70 212.75 212.75 0.0M
2022-07-12 219.60 219.60 218.30 218.30 0.0M
2022-07-11 216.05 220.05 215.90 218.75 0.0M
2022-07-08 217.15 218.75 215.30 216.20 0.0M
2022-07-07 216.25 217.90 214.95 217.50 0.0M
2022-07-06 208.05 213.75 208.05 213.75 0.0M
2022-07-05 214.10 217.10 205.15 208.00 0.0M
2022-07-04 215.85 215.85 213.10 215.35 0.0M
2022-07-01 211.50 214.95 210.05 214.95 0.0M
2022-06-30 208.65 210.50 207.85 210.05 0.0M
2022-06-29 210.85 210.85 209.05 210.30 0.0M
2022-06-28 212.50 215.75 210.00 210.00 0.0M
2022-06-27 211.90 213.20 209.05 211.35 0.0M
2022-06-24 205.30 211.10 205.30 210.35 0.0M
2022-06-23 202.10 206.75 202.10 204.30 0.0M
2022-06-22 204.20 206.35 204.20 206.35 0.0M
2022-06-21 198.64 207.60 198.64 207.60 0.0M
2022-06-20 198.24 199.98 196.80 199.98 0.0M
2022-06-17 202.55 203.65 199.64 200.55 0.0M
2022-06-16 206.75 208.65 200.00 200.00 0.0M
2022-06-15 205.60 210.75 205.60 209.80 0.0M
2022-06-14 208.65 208.90 206.20 207.10 0.0M
2022-06-13 211.65 213.40 209.00 209.00 0.0M
2022-06-10 213.20 214.55 212.60 213.20 0.0M
2022-06-09 215.15 217.05 215.15 216.20 0.0M
2022-06-08 220.05 220.05 216.20 216.20 0.0M
2022-06-07 213.65 219.60 213.45 219.55 0.0M
2022-06-06 214.30 216.60 214.30 216.60 0.0M
2022-06-03 211.00 215.00 211.00 215.00 0.0M
2022-06-02 213.00 214.45 210.50 211.60 0.0M
2022-06-01 209.60 213.00 209.50 213.00 0.0M
2022-05-31 209.95 210.50 208.95 209.25 0.0M
2022-05-30 211.70 212.75 210.00 210.00 0.0M
2022-05-27 205.00 210.05 205.00 210.05 0.0M
2022-05-26 207.00 208.25 206.60 208.20 0.0M
2022-05-25 206.50 206.65 204.75 206.30 0.0M
2022-05-24 200.35 204.95 199.70 204.95 0.0M
2022-05-23 205.00 205.00 201.05 202.85 0.0M
2022-05-20 207.70 207.70 199.38 201.00 0.0M
2022-05-19 216.15 216.15 204.90 205.85 0.0M
2022-05-18 220.60 220.75 217.45 217.45 0.0M
2022-05-17 218.95 219.20 215.60 219.20 0.0M
2022-05-16 217.20 218.95 215.60 218.95 0.0M
2022-05-13 216.45 217.90 213.00 217.90 0.0M
2022-05-12 215.05 217.70 212.00 212.95 0.0M
2022-05-11 216.85 218.75 215.55 215.55 0.0M
2022-05-10 216.50 220.70 215.30 216.45 0.0M
2022-05-09 227.60 227.60 216.35 216.35 0.0M
2022-05-06 228.15 228.90 223.75 227.30 0.0M
2022-05-05 228.15 231.60 227.35 227.35 0.0M
2022-05-04 221.20 229.35 220.20 229.35 0.0M
2022-05-03 221.35 223.80 221.15 222.60 0.0M
2022-05-02 226.10 227.25 219.45 220.25 0.0M
2022-04-29 229.40 230.20 224.00 224.00 0.0M
2022-04-28 229.75 231.15 228.15 230.60 0.0M
2022-04-27 224.05 234.15 223.70 227.40 0.0M
2022-04-26 224.10 226.80 222.55 222.95 0.0M
2022-04-25 219.00 223.30 217.80 223.30 0.0M
2022-04-22 223.00 226.10 221.20 223.05 0.0M
2022-04-21 229.45 229.95 223.05 223.05 0.0M
2022-04-20 228.60 229.70 227.00 228.05 0.0M
2022-04-19 225.55 228.50 224.00 228.50 0.0M
2022-04-14 224.50 226.65 224.00 225.90 0.0M
2022-04-13 226.50 227.75 223.75 223.80 0.0M
2022-04-12 224.30 226.85 222.85 225.20 0.0M
2022-04-11 222.60 226.10 221.00 224.45 0.0M
2022-04-08 223.45 226.15 222.90 222.90 0.0M
2022-04-07 219.85 222.15 218.90 222.05 0.0M
2022-04-06 220.45 221.85 217.65 220.35 0.0M
2022-04-05 217.00 221.05 216.25 220.40 0.0M
2022-04-04 221.50 222.20 215.45 217.95 0.0M
2022-04-01 217.55 220.30 217.50 218.15 0.0M
2022-03-31 219.70 221.90 217.90 219.20 0.0M
2022-03-30 216.10 219.90 215.10 218.70 0.0M
2022-03-29 220.30 220.30 210.60 217.10 0.0M
2022-03-28 225.00 226.00 218.00 219.40 0.0M
2022-03-25 219.10 222.00 217.80 221.50 0.0M
2022-03-24 218.90 221.00 218.00 219.50 0.0M
2022-03-23 215.30 219.90 215.30 217.80 0.0M
2022-03-22 216.00 217.40 212.60 216.10 0.0M
2022-03-21 208.80 215.50 206.90 215.40 0.0M
2022-03-18 208.40 209.50 207.00 207.70 0.0M
2022-03-17 205.70 209.40 205.10 207.70 0.0M
2022-03-16 217.80 217.90 205.00 205.70 0.0M
2022-03-15 211.20 217.20 211.20 217.20 0.0M
2022-03-14 214.50 214.50 211.20 214.00 0.0M
2022-03-11 215.00 216.30 213.60 213.60 0.0M
2022-03-10 214.70 217.10 212.40 214.50 0.0M
2022-03-09 216.90 217.30 210.30 214.70 0.0M
2022-03-08 231.00 231.00 215.60 215.60 0.0M
2022-03-07 234.00 234.00 225.10 227.70 0.0M
2022-03-04 215.20 223.90 214.60 223.80 0.0M
2022-03-03 213.40 216.30 212.50 215.60 0.0M
2022-03-02 212.10 213.60 206.80 212.00 0.0M
2022-03-01 210.90 213.00 208.70 209.40 0.0M
2022-02-28 216.00 220.90 204.50 208.80 0.0M
2022-02-25 196.00 202.60 195.00 202.50 0.0M
2022-02-24 192.35 199.85 189.70 195.10 0.0M
2022-02-23 191.10 192.95 191.00 192.15 0.0M
2022-02-22 192.25 193.95 190.10 190.35 0.0M
2022-02-21 192.30 192.30 189.50 192.15 0.0M
2022-02-18 189.25 192.55 189.10 189.85 0.0M
2022-02-17 189.30 189.50 187.70 189.15 0.0M
2022-02-16 188.05 189.15 186.35 189.15 0.0M
2022-02-15 187.35 188.75 185.80 187.40 0.0M
2022-02-14 188.90 192.00 186.25 187.75 0.0M
2022-02-11 186.80 189.05 185.80 189.05 0.0M
2022-02-10 188.85 188.90 186.00 186.00 0.0M
2022-02-09 188.40 189.00 187.55 188.35 0.0M
2022-02-08 186.00 187.55 185.25 187.45 0.0M
2022-02-07 186.25 187.10 185.50 186.20 0.0M
2022-02-04 184.85 187.35 184.85 185.70 0.0M
2022-02-03 188.65 190.30 183.60 185.65 0.0M
2022-02-02 189.45 190.65 187.30 187.60 0.0M
2022-02-01 188.70 189.20 186.60 189.20 0.0M
2022-01-31 191.75 191.75 187.05 187.60 0.0M
2022-01-28 188.50 189.50 185.60 189.50 0.0M
2022-01-27 185.35 188.65 185.35 188.25 0.0M
2022-01-26 183.65 184.00 178.45 180.25 0.0M
2022-01-25 183.25 183.40 178.60 179.95 0.0M
2022-01-24 184.00 184.50 178.10 180.60 0.0M
2022-01-21 185.40 185.90 182.30 182.30 0.0M
2022-01-20 186.60 187.50 185.00 185.00 0.0M
2022-01-19 185.25 187.35 185.25 187.05 0.0M
2022-01-18 187.25 188.40 184.15 185.55 0.0M
2022-01-17 186.95 188.70 185.65 188.70 0.0M
2022-01-14 184.70 186.05 183.80 185.85 0.0M
2022-01-13 184.50 185.35 183.90 184.50 0.0M
2022-01-12 184.35 185.55 184.10 184.10 0.0M
2022-01-11 186.65 186.70 184.85 185.60 0.0M
2022-01-10 188.10 188.10 185.35 185.35 0.0M
2022-01-07 187.00 187.85 185.00 187.85 0.0M
2022-01-06 186.00 187.70 185.85 187.70 0.0M
2022-01-05 187.95 188.85 186.85 188.00 0.0M
2022-01-04 184.15 186.50 184.05 186.50 0.0M
2022-01-03 182.95 184.70 182.65 182.65 0.0M