Frankfurt - Delayed Quote EUR
General Electric Company (GCP.F)
209.00
+3.50
+(1.70%)
At close: May 16 at 9:26:53 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 205.50 | 209.00 | 205.50 | 209.00 | 209.00 | 623 |
| May 15, 2025 | 198.00 | 205.50 | 198.00 | 205.50 | 205.50 | 31 |
| May 14, 2025 | 197.00 | 197.40 | 196.60 | 197.40 | 197.40 | 75 |
| May 13, 2025 | 195.60 | 200.50 | 195.20 | 199.20 | 199.20 | 1,011 |
| May 12, 2025 | 192.60 | 198.60 | 192.60 | 197.40 | 197.40 | 1,370 |
| May 9, 2025 | 189.80 | 191.80 | 189.60 | 189.60 | 189.60 | 73 |
| May 8, 2025 | 185.80 | 193.00 | 185.80 | 193.00 | 193.00 | 1,807 |
| May 7, 2025 | 183.00 | 185.40 | 183.00 | 185.40 | 185.40 | 335 |
| May 6, 2025 | 183.20 | 183.40 | 181.40 | 183.40 | 183.40 | 77 |
| May 5, 2025 | 181.80 | 185.20 | 180.00 | 185.20 | 185.20 | 77 |
| May 2, 2025 | 179.60 | 182.20 | 179.60 | 182.20 | 182.20 | 475 |
| Apr 30, 2025 | 175.20 | 175.20 | 174.00 | 174.00 | 174.00 | 268 |
| Apr 29, 2025 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
| Apr 28, 2025 | 174.80 | 174.80 | 173.60 | 173.60 | 173.60 | 60 |
| Apr 25, 2025 | 173.60 | 173.60 | 172.20 | 172.20 | 172.20 | 7 |
| Apr 24, 2025 | 169.60 | 172.60 | 169.60 | 172.60 | 172.60 | 663 |
| Apr 23, 2025 | 167.40 | 173.00 | 167.40 | 173.00 | 173.00 | 223 |
| Apr 22, 2025 | 154.40 | 162.80 | 154.40 | 162.80 | 162.80 | 159 |
| Apr 17, 2025 | 160.20 | 161.60 | 160.20 | 161.60 | 161.60 | 1,014 |
| Apr 16, 2025 | 161.60 | 162.20 | 161.60 | 162.20 | 162.20 | 155 |
| Apr 15, 2025 | 163.60 | 165.40 | 162.40 | 163.20 | 163.20 | 169 |
| Apr 14, 2025 | 159.20 | 163.00 | 159.20 | 163.00 | 163.00 | 106 |
| Apr 11, 2025 | 163.40 | 163.40 | 158.00 | 161.00 | 161.00 | 200 |
| Apr 10, 2025 | 172.20 | 172.20 | 163.00 | 166.00 | 166.00 | 774 |
| Apr 9, 2025 | 148.00 | 172.20 | 148.00 | 172.20 | 172.20 | 310 |
| Apr 8, 2025 | 155.00 | 162.80 | 155.00 | 156.00 | 156.00 | 790 |
| Apr 7, 2025 | 136.00 | 159.00 | 131.00 | 152.00 | 152.00 | 1,578 |
| Apr 4, 2025 | 168.50 | 169.00 | 156.00 | 156.00 | 156.00 | 1,487 |
| Apr 3, 2025 | 174.00 | 175.00 | 169.00 | 170.50 | 170.50 | 1,788 |
| Apr 2, 2025 | 187.50 | 187.50 | 184.50 | 184.50 | 184.50 | 6 |
| Apr 1, 2025 | 184.00 | 189.00 | 183.50 | 189.00 | 189.00 | 103 |
| Mar 31, 2025 | 183.00 | 183.50 | 180.50 | 183.50 | 183.50 | 538 |
| Mar 28, 2025 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | 58 |
| Mar 27, 2025 | 191.50 | 191.50 | 188.50 | 189.50 | 189.50 | 138 |
| Mar 26, 2025 | 197.50 | 198.00 | 194.00 | 194.00 | 194.00 | 1,265 |
| Mar 25, 2025 | 193.50 | 197.00 | 193.50 | 195.50 | 195.50 | 141 |
| Mar 24, 2025 | 188.50 | 194.00 | 188.50 | 193.50 | 193.50 | 918 |
| Mar 21, 2025 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 8 |
| Mar 20, 2025 | 188.00 | 192.00 | 188.00 | 188.00 | 188.00 | 125 |
| Mar 19, 2025 | 183.00 | 188.50 | 183.00 | 188.50 | 188.50 | 642 |
| Mar 18, 2025 | 184.00 | 184.00 | 182.50 | 182.50 | 182.50 | 324 |
| Mar 17, 2025 | 179.00 | 186.00 | 178.50 | 186.00 | 186.00 | 825 |
| Mar 14, 2025 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 50 |
| Mar 13, 2025 | 178.00 | 179.00 | 177.00 | 177.50 | 177.50 | 277 |
| Mar 12, 2025 | 174.50 | 178.50 | 174.50 | 178.50 | 178.50 | 339 |
| Mar 11, 2025 | 175.50 | 175.50 | 173.00 | 173.00 | 173.00 | 260 |
| Mar 10, 2025 | 0.32238 Dividend | |||||
| Mar 10, 2025 | 175.50 | 176.50 | 173.00 | 174.50 | 174.50 | 623 |
| Mar 7, 2025 | 180.00 | 180.50 | 174.50 | 174.50 | 174.14 | 666 |
| Mar 6, 2025 | 187.00 | 187.00 | 181.50 | 181.50 | 181.13 | 1,460 |
| Mar 5, 2025 | 187.00 | 188.00 | 184.50 | 187.00 | 186.61 | 281 |
| Mar 4, 2025 | 192.50 | 192.50 | 185.00 | 187.00 | 186.61 | 1,196 |
| Mar 3, 2025 | 198.50 | 199.00 | 192.00 | 192.00 | 191.60 | 836 |
| Feb 28, 2025 | 192.50 | 193.50 | 192.50 | 193.50 | 193.10 | 187 |
| Feb 27, 2025 | 192.00 | 197.00 | 192.00 | 197.00 | 196.59 | 281 |
| Feb 26, 2025 | 189.00 | 193.50 | 189.00 | 193.50 | 193.10 | 342 |
| Feb 25, 2025 | 188.50 | 188.50 | 184.50 | 186.50 | 186.12 | 553 |
| Feb 24, 2025 | 190.00 | 192.50 | 189.50 | 189.50 | 189.11 | 107 |
| Feb 21, 2025 | 197.50 | 200.00 | 190.00 | 190.00 | 189.61 | 940 |
| Feb 20, 2025 | 200.00 | 202.00 | 198.00 | 198.00 | 197.59 | 505 |
| Feb 19, 2025 | 200.00 | 201.00 | 200.00 | 201.00 | 200.59 | 317 |
| Feb 18, 2025 | 198.00 | 201.00 | 198.00 | 201.00 | 200.59 | 68 |
| Feb 17, 2025 | 199.50 | 200.00 | 197.50 | 197.50 | 197.09 | 389 |
| Feb 14, 2025 | 198.50 | 200.00 | 198.00 | 200.00 | 199.59 | 776 |
| Feb 13, 2025 | 200.00 | 203.00 | 199.00 | 201.00 | 200.59 | 285 |
| Feb 12, 2025 | 200.00 | 203.00 | 200.00 | 203.00 | 202.58 | 165 |
| Feb 11, 2025 | 197.50 | 200.00 | 197.00 | 200.00 | 199.59 | 285 |
| Feb 10, 2025 | 197.50 | 200.00 | 197.50 | 200.00 | 199.59 | 735 |
| Feb 7, 2025 | 197.50 | 199.50 | 197.50 | 199.50 | 199.09 | 516 |
| Feb 6, 2025 | 196.50 | 198.00 | 196.50 | 197.50 | 197.09 | 253 |
| Feb 5, 2025 | 193.00 | 196.50 | 193.00 | 196.50 | 196.09 | 278 |
| Feb 4, 2025 | 197.00 | 198.00 | 197.00 | 198.00 | 197.59 | 14 |
| Feb 3, 2025 | 194.00 | 198.50 | 192.50 | 198.50 | 198.09 | 500 |
| Jan 31, 2025 | 198.00 | 199.00 | 196.50 | 196.50 | 196.09 | 547 |
| Jan 30, 2025 | 190.50 | 192.50 | 190.50 | 191.50 | 191.10 | 141 |
| Jan 29, 2025 | 185.50 | 192.00 | 185.50 | 192.00 | 191.60 | 296 |
| Jan 28, 2025 | 185.00 | 187.00 | 185.00 | 185.50 | 185.12 | 556 |
| Jan 27, 2025 | 188.00 | 188.00 | 182.00 | 184.00 | 183.62 | 744 |
| Jan 24, 2025 | 191.00 | 193.50 | 188.00 | 188.00 | 187.61 | 891 |
| Jan 23, 2025 | 180.00 | 199.00 | 178.00 | 192.50 | 192.10 | 1,258 |
| Jan 22, 2025 | 179.00 | 181.00 | 179.00 | 181.00 | 180.63 | 875 |
| Jan 21, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 179.63 | 1,508 |
| Jan 20, 2025 | 178.00 | 178.00 | 176.00 | 176.00 | 175.64 | 1,413 |
| Jan 17, 2025 | 174.00 | 177.00 | 174.00 | 177.00 | 176.63 | 375 |
| Jan 16, 2025 | 175.00 | 176.00 | 175.00 | 175.50 | 175.14 | 92 |
| Jan 15, 2025 | 171.00 | 175.00 | 171.00 | 175.00 | 174.64 | 527 |
| Jan 14, 2025 | 166.50 | 169.50 | 166.50 | 169.50 | 169.15 | 333 |
| Jan 13, 2025 | 166.50 | 168.00 | 166.50 | 168.00 | 167.65 | 300 |
| Jan 10, 2025 | 166.50 | 167.50 | 166.50 | 166.50 | 166.16 | 105 |
| Jan 9, 2025 | 166.50 | 168.50 | 166.50 | 168.50 | 168.15 | 258 |
| Jan 8, 2025 | 166.00 | 166.50 | 166.00 | 166.50 | 166.16 | 42 |
| Jan 7, 2025 | 165.00 | 165.50 | 164.50 | 164.50 | 164.16 | 32 |
| Jan 6, 2025 | 165.00 | 167.00 | 165.00 | 166.00 | 165.66 | 563 |
| Jan 3, 2025 | 163.50 | 166.50 | 163.50 | 166.50 | 166.16 | 25 |
| Jan 2, 2025 | 160.50 | 165.00 | 160.50 | 165.00 | 164.66 | 297 |
| Dec 30, 2024 | 162.00 | 162.00 | 161.50 | 162.00 | 161.67 | 307 |
| Dec 27, 2024 | 0.25074 Dividend | |||||
| Dec 27, 2024 | 164.50 | 164.50 | 162.50 | 162.50 | 162.16 | 161 |
| Dec 23, 2024 | 162.00 | 163.00 | 161.50 | 162.50 | 161.89 | 626 |
| Dec 20, 2024 | 158.00 | 162.00 | 157.00 | 162.00 | 161.39 | 1,317 |
| Dec 19, 2024 | 154.00 | 158.50 | 153.50 | 158.50 | 157.90 | 849 |
| Dec 18, 2024 | 157.50 | 158.00 | 157.50 | 158.00 | 157.40 | 996 |
| Dec 17, 2024 | 157.50 | 158.50 | 155.00 | 156.00 | 155.41 | 653 |
| Dec 16, 2024 | 157.50 | 161.00 | 157.50 | 157.50 | 156.90 | 692 |
| Dec 13, 2024 | 157.00 | 158.50 | 157.00 | 158.50 | 157.90 | 455 |
| Dec 12, 2024 | 159.50 | 160.00 | 158.00 | 159.00 | 158.40 | 654 |
| Dec 11, 2024 | 162.00 | 163.00 | 161.00 | 161.00 | 160.39 | 413 |
| Dec 10, 2024 | 161.50 | 163.00 | 161.50 | 162.00 | 161.39 | 138 |
| Dec 9, 2024 | 165.50 | 165.50 | 161.50 | 161.50 | 160.89 | 549 |
| Dec 6, 2024 | 163.00 | 164.50 | 163.00 | 164.50 | 163.88 | 785 |
| Dec 5, 2024 | 172.50 | 173.50 | 165.00 | 166.50 | 165.87 | 905 |
| Dec 4, 2024 | 171.00 | 173.00 | 171.00 | 171.00 | 170.35 | 390 |
| Dec 3, 2024 | 171.50 | 173.00 | 171.00 | 172.00 | 171.35 | 322 |
| Dec 2, 2024 | 172.00 | 173.50 | 172.00 | 173.50 | 172.84 | 80 |
| Nov 29, 2024 | 171.00 | 171.50 | 170.50 | 171.50 | 170.85 | 213 |
| Nov 28, 2024 | 171.00 | 172.00 | 171.00 | 171.50 | 170.85 | 43 |
| Nov 27, 2024 | 175.50 | 176.00 | 172.50 | 172.50 | 171.85 | 132 |
| Nov 26, 2024 | 171.00 | 175.00 | 171.00 | 175.00 | 174.34 | 169 |
| Nov 25, 2024 | 174.00 | 174.00 | 171.00 | 171.50 | 170.85 | 328 |
| Nov 22, 2024 | 170.00 | 174.50 | 170.00 | 174.50 | 173.84 | 867 |
| Nov 21, 2024 | 168.00 | 173.00 | 168.00 | 173.00 | 172.35 | 399 |
| Nov 20, 2024 | 167.00 | 168.00 | 167.00 | 167.50 | 166.87 | 26 |
| Nov 19, 2024 | 167.00 | 167.50 | 167.00 | 167.00 | 166.37 | 163 |
| Nov 18, 2024 | 168.00 | 169.00 | 167.00 | 168.00 | 167.36 | 407 |
| Nov 15, 2024 | 167.50 | 169.00 | 167.50 | 167.50 | 166.87 | 408 |
| Nov 14, 2024 | 173.00 | 174.50 | 168.00 | 171.00 | 170.35 | 1,367 |
| Nov 13, 2024 | 171.00 | 175.50 | 171.00 | 174.50 | 173.84 | 245 |
| Nov 12, 2024 | 172.50 | 174.00 | 170.00 | 170.00 | 169.36 | 151 |
| Nov 11, 2024 | 173.50 | 175.00 | 173.50 | 173.50 | 172.84 | 365 |
| Nov 8, 2024 | 165.00 | 170.00 | 165.00 | 170.00 | 169.36 | 192 |
| Nov 7, 2024 | 167.50 | 169.00 | 165.50 | 165.50 | 164.87 | 59 |
| Nov 6, 2024 | 165.50 | 169.50 | 165.50 | 169.50 | 168.86 | 1,505 |
| Nov 5, 2024 | 157.50 | 159.00 | 157.50 | 159.00 | 158.40 | 52 |
| Nov 4, 2024 | 157.50 | 158.00 | 157.00 | 157.50 | 156.90 | 1,225 |
| Nov 1, 2024 | 157.00 | 160.00 | 157.00 | 160.00 | 159.39 | 72 |
| Oct 31, 2024 | 160.00 | 160.00 | 156.50 | 157.00 | 156.41 | 370 |
| Oct 30, 2024 | 161.00 | 162.00 | 160.50 | 160.50 | 159.89 | 275 |
| Oct 29, 2024 | 161.50 | 162.00 | 160.00 | 160.50 | 159.89 | 1,095 |
| Oct 28, 2024 | 166.00 | 167.00 | 165.50 | 165.50 | 164.87 | 140 |
| Oct 25, 2024 | 165.50 | 166.00 | 165.50 | 165.50 | 164.87 | 254 |
| Oct 24, 2024 | 168.50 | 169.00 | 167.00 | 167.50 | 166.87 | 700 |
| Oct 23, 2024 | 164.50 | 165.00 | 164.00 | 164.50 | 163.88 | 180 |
| Oct 22, 2024 | 178.00 | 182.50 | 163.50 | 165.00 | 164.38 | 1,804 |
| Oct 21, 2024 | 178.00 | 178.00 | 176.50 | 177.00 | 176.33 | 502 |
| Oct 18, 2024 | 177.50 | 178.00 | 177.00 | 177.00 | 176.33 | 300 |
| Oct 17, 2024 | 176.50 | 179.00 | 176.50 | 179.00 | 178.32 | 70 |
| Oct 16, 2024 | 174.50 | 175.50 | 174.50 | 175.50 | 174.84 | 218 |
| Oct 15, 2024 | 176.50 | 178.00 | 173.50 | 174.00 | 173.34 | 413 |
| Oct 14, 2024 | 174.50 | 178.00 | 174.50 | 178.00 | 177.33 | 423 |
| Oct 11, 2024 | 171.00 | 175.00 | 171.00 | 174.00 | 173.34 | 351 |
| Oct 10, 2024 | 172.50 | 172.50 | 171.50 | 172.50 | 171.85 | 1,918 |
| Oct 9, 2024 | 169.50 | 172.00 | 169.50 | 172.00 | 171.35 | 278 |
| Oct 8, 2024 | 168.00 | 172.00 | 168.00 | 171.00 | 170.35 | 56 |
| Oct 7, 2024 | 170.00 | 170.00 | 168.50 | 170.00 | 169.36 | 1,831 |
| Oct 4, 2024 | 165.50 | 168.50 | 165.50 | 168.50 | 167.86 | 63 |
| Oct 3, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.36 | 48 |
| Oct 2, 2024 | 167.00 | 170.00 | 167.00 | 170.00 | 169.36 | 414 |
| Oct 1, 2024 | 168.50 | 168.50 | 166.50 | 166.50 | 165.87 | 252 |
| Sep 30, 2024 | 165.00 | 167.00 | 164.00 | 167.00 | 166.37 | 135 |
| Sep 27, 2024 | 165.00 | 166.50 | 165.00 | 166.50 | 165.87 | 133 |
| Sep 26, 2024 | 0.25074 Dividend | |||||
| Sep 26, 2024 | 169.50 | 171.00 | 167.00 | 167.00 | 166.37 | 318 |
| Sep 25, 2024 | 168.50 | 170.00 | 168.50 | 169.50 | 168.58 | 1,186 |
| Sep 24, 2024 | 169.00 | 170.00 | 168.50 | 169.00 | 168.08 | 418 |
| Sep 23, 2024 | 168.00 | 171.00 | 168.00 | 169.50 | 168.58 | 647 |
| Sep 20, 2024 | 167.00 | 167.00 | 164.50 | 167.00 | 166.09 | 106 |
| Sep 19, 2024 | 166.00 | 166.50 | 165.50 | 166.50 | 165.60 | 242 |
| Sep 18, 2024 | 161.50 | 165.50 | 161.50 | 165.50 | 164.60 | 871 |
| Sep 17, 2024 | 162.50 | 163.50 | 162.50 | 162.50 | 161.62 | 212 |
| Sep 16, 2024 | 160.00 | 162.00 | 160.00 | 162.00 | 161.12 | 400 |
| Sep 13, 2024 | 152.50 | 160.00 | 152.50 | 160.00 | 159.13 | 423 |
| Sep 12, 2024 | 150.50 | 151.50 | 150.50 | 151.50 | 150.68 | 86 |
| Sep 11, 2024 | 150.00 | 150.00 | 148.50 | 148.50 | 147.69 | 147 |
| Sep 10, 2024 | 150.50 | 151.00 | 149.50 | 151.00 | 150.18 | 651 |
| Sep 9, 2024 | 145.00 | 148.00 | 145.00 | 148.00 | 147.20 | 135 |
| Sep 6, 2024 | 147.00 | 147.00 | 146.50 | 146.50 | 145.70 | 88 |
| Sep 5, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 148.69 | 34 |
| Sep 4, 2024 | 147.50 | 148.00 | 147.50 | 147.50 | 146.70 | 537 |
| Sep 3, 2024 | 157.00 | 157.50 | 157.00 | 157.50 | 156.65 | 45 |
| Sep 2, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.15 | 10 |
| Aug 30, 2024 | 156.00 | 157.00 | 156.00 | 156.00 | 155.15 | 330 |
| Aug 29, 2024 | 154.50 | 159.00 | 154.50 | 159.00 | 158.14 | 478 |
| Aug 28, 2024 | 152.50 | 155.00 | 152.50 | 155.00 | 154.16 | 903 |
| Aug 27, 2024 | 152.50 | 153.50 | 152.00 | 153.00 | 152.17 | 165 |
| Aug 26, 2024 | 153.00 | 155.00 | 152.50 | 153.00 | 152.17 | 784 |
| Aug 23, 2024 | 152.50 | 154.00 | 152.50 | 152.50 | 151.67 | 358 |
| Aug 22, 2024 | 152.50 | 153.50 | 152.00 | 152.00 | 151.17 | 212 |
| Aug 21, 2024 | 152.50 | 154.50 | 152.50 | 154.50 | 153.66 | 59 |
| Aug 20, 2024 | 153.50 | 154.00 | 151.50 | 151.50 | 150.68 | 362 |
| Aug 19, 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 153.16 | 119 |
| Aug 16, 2024 | 154.00 | 154.50 | 153.50 | 153.50 | 152.67 | 328 |
| Aug 15, 2024 | 151.50 | 154.50 | 151.50 | 154.50 | 153.66 | 26 |
| Aug 14, 2024 | 152.00 | 152.50 | 151.00 | 152.50 | 151.67 | 156 |
| Aug 13, 2024 | 151.50 | 153.50 | 151.50 | 153.50 | 152.67 | 39 |
| Aug 12, 2024 | 152.00 | 153.00 | 151.00 | 151.00 | 150.18 | 207 |
| Aug 9, 2024 | 151.00 | 152.50 | 150.50 | 150.50 | 149.68 | 126 |
| Aug 8, 2024 | 147.00 | 151.00 | 147.00 | 151.00 | 150.18 | 650 |
| Aug 7, 2024 | 148.50 | 150.50 | 148.50 | 150.50 | 149.68 | 125 |
| Aug 6, 2024 | 145.50 | 149.50 | 145.50 | 149.50 | 148.69 | 1,433 |
| Aug 5, 2024 | 131.00 | 144.00 | 131.00 | 144.00 | 143.22 | 1,946 |
| Aug 2, 2024 | 155.50 | 155.50 | 146.50 | 146.50 | 145.70 | 525 |
| Aug 1, 2024 | 156.50 | 160.00 | 156.50 | 157.50 | 156.65 | 435 |
| Jul 31, 2024 | 154.50 | 156.50 | 154.50 | 155.50 | 154.66 | 363 |
| Jul 30, 2024 | 156.50 | 160.00 | 155.00 | 155.00 | 154.16 | 1,258 |
| Jul 29, 2024 | 157.50 | 158.50 | 156.00 | 156.50 | 155.65 | 359 |
| Jul 26, 2024 | 151.00 | 157.00 | 151.00 | 157.00 | 156.15 | 850 |
| Jul 25, 2024 | 151.00 | 154.00 | 149.00 | 154.00 | 153.16 | 749 |
| Jul 24, 2024 | 157.00 | 159.00 | 155.00 | 155.00 | 154.16 | 540 |
| Jul 23, 2024 | 148.50 | 162.00 | 148.50 | 159.50 | 158.63 | 1,802 |
| Jul 22, 2024 | 145.50 | 145.50 | 145.00 | 145.50 | 144.71 | 1,341 |
| Jul 19, 2024 | 145.50 | 146.50 | 145.00 | 146.50 | 145.70 | 297 |
| Jul 18, 2024 | 142.50 | 144.50 | 142.50 | 143.50 | 142.72 | 403 |
| Jul 17, 2024 | 148.00 | 148.00 | 144.00 | 144.00 | 143.22 | 804 |
| Jul 16, 2024 | 146.00 | 149.50 | 146.00 | 148.50 | 147.69 | 632 |
| Jul 15, 2024 | 145.00 | 146.50 | 145.00 | 146.00 | 145.21 | 1,207 |
| Jul 12, 2024 | 148.50 | 149.50 | 145.00 | 145.00 | 144.21 | 646 |
| Jul 11, 2024 | 0.25074 Dividend | |||||
| Jul 11, 2024 | 152.00 | 152.50 | 149.00 | 149.00 | 148.19 | 630 |
| Jul 10, 2024 | 150.50 | 152.00 | 150.50 | 152.00 | 150.90 | 1,241 |
| Jul 9, 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 150.90 | 187 |
| Jul 8, 2024 | 147.50 | 149.50 | 147.50 | 149.50 | 148.41 | 1,275 |
| Jul 5, 2024 | 150.00 | 150.00 | 147.50 | 147.50 | 146.43 | 392 |
| Jul 4, 2024 | 150.50 | 151.00 | 150.00 | 151.00 | 149.90 | 924 |
| Jul 3, 2024 | 149.50 | 151.00 | 149.50 | 149.50 | 148.41 | 559 |
| Jul 2, 2024 | 147.00 | 151.00 | 147.00 | 149.50 | 148.41 | 717 |
| Jul 1, 2024 | 147.50 | 148.00 | 145.50 | 146.00 | 144.94 | 3,732 |
| Jun 28, 2024 | 149.50 | 150.50 | 149.50 | 150.50 | 149.41 | 171 |
| Jun 27, 2024 | 149.50 | 150.00 | 148.50 | 150.00 | 148.91 | 1,397 |
| Jun 26, 2024 | 149.00 | 149.00 | 147.00 | 147.00 | 145.93 | 75 |
| Jun 25, 2024 | 149.50 | 152.00 | 147.50 | 152.00 | 150.90 | 270 |
| Jun 24, 2024 | 153.50 | 153.50 | 151.50 | 151.50 | 150.40 | 404 |
| Jun 21, 2024 | 153.50 | 153.50 | 150.50 | 150.50 | 149.41 | 435 |
| Jun 20, 2024 | 153.00 | 155.00 | 153.00 | 154.50 | 153.38 | 748 |
| Jun 19, 2024 | 153.00 | 153.50 | 153.00 | 153.50 | 152.39 | 299 |
| Jun 18, 2024 | 151.50 | 152.00 | 151.50 | 152.00 | 150.90 | 108 |
| Jun 17, 2024 | 145.00 | 153.00 | 145.00 | 151.50 | 150.40 | 443 |
| Jun 14, 2024 | 144.50 | 145.00 | 144.00 | 144.50 | 143.45 | 216 |
| Jun 13, 2024 | 148.50 | 149.50 | 143.00 | 143.00 | 141.96 | 1,629 |
| Jun 12, 2024 | 149.00 | 150.00 | 149.00 | 149.00 | 147.92 | 629 |
| Jun 11, 2024 | 150.50 | 151.50 | 149.50 | 149.50 | 148.41 | 207 |
| Jun 10, 2024 | 150.00 | 153.00 | 150.00 | 152.00 | 150.90 | 631 |
| Jun 7, 2024 | 147.00 | 147.00 | 146.50 | 147.00 | 145.93 | 549 |
| Jun 6, 2024 | 149.00 | 149.50 | 147.50 | 148.50 | 147.42 | 406 |
| Jun 5, 2024 | 148.00 | 148.50 | 147.50 | 147.50 | 146.43 | 242 |
| Jun 4, 2024 | 147.50 | 148.00 | 145.50 | 147.50 | 146.43 | 158 |
| Jun 3, 2024 | 152.00 | 153.50 | 147.50 | 147.50 | 146.43 | 2,052 |
| May 31, 2024 | 151.50 | 151.50 | 149.00 | 149.00 | 147.92 | 508 |
| May 30, 2024 | 151.00 | 152.50 | 150.50 | 152.50 | 151.39 | 171 |
| May 29, 2024 | 155.00 | 155.00 | 152.50 | 152.50 | 151.39 | 351 |
| May 28, 2024 | 153.50 | 154.00 | 153.50 | 154.00 | 152.88 | 312 |
| May 27, 2024 | 154.00 | 154.00 | 153.50 | 154.00 | 152.88 | 377 |
| May 24, 2024 | 152.50 | 155.00 | 152.50 | 155.00 | 153.87 | 1,068 |
| May 23, 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 148.91 | 581 |
| May 22, 2024 | 148.00 | 148.50 | 148.00 | 148.50 | 147.42 | 274 |
| May 21, 2024 | 146.00 | 147.50 | 146.00 | 147.50 | 146.43 | 453 |
| May 20, 2024 | 146.00 | 147.50 | 146.00 | 147.50 | 146.43 | 182 |
| May 17, 2024 | 148.00 | 148.50 | 146.50 | 147.50 | 146.43 | 757 |
| May 16, 2024 | 150.00 | 150.00 | 149.50 | 149.50 | 148.41 | 464 |
Related Tickers
BSP.DU BAE Systems PLC
21.02
+0.38%
RRU.BE Rolls-Royce Holdings PLC
9.80
+0.86%
DAU0.F Dassault Aviation société anonyme
305.80
-0.65%
RHM.F Rheinmetall AG
1,713.50
+2.12%
KOG.OL Kongsberg Gruppen ASA
1,687.50
+1.14%
AIR.PA Airbus SE
160.24
+0.64%
LDO.MI Leonardo S.p.a.
48.92
+3.40%
GD General Dynamics Corporation
280.71
+0.79%
RHM.DE Rheinmetall AG
1,723.00
+2.44%
ACHR Archer Aviation Inc.
13.30
+9.11%