Stuttgart - Delayed Quote EUR
General Dynamics Corp (GDX.SG)
244.00
-4.40
(-1.77%)
At close: 9:58:31 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 13, 2025 | 247.45 | 247.45 | 244.00 | 244.00 | 244.00 | - |
| May 12, 2025 | 242.40 | 248.40 | 242.40 | 248.40 | 248.40 | - |
| May 9, 2025 | 241.35 | 241.35 | 241.15 | 241.15 | 241.15 | 2 |
| May 8, 2025 | 238.20 | 243.75 | 238.20 | 243.75 | 243.75 | - |
| May 7, 2025 | 238.50 | 240.05 | 237.70 | 237.70 | 237.70 | 5 |
| May 6, 2025 | 239.40 | 239.40 | 238.10 | 238.10 | 238.10 | - |
| May 5, 2025 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
| May 2, 2025 | 239.00 | 241.70 | 239.00 | 241.70 | 241.70 | 15 |
| Apr 30, 2025 | 238.05 | 238.40 | 237.20 | 238.40 | 238.40 | 2 |
| Apr 29, 2025 | 240.05 | 240.05 | 238.60 | 238.60 | 238.60 | - |
| Apr 28, 2025 | 238.00 | 239.65 | 238.00 | 239.65 | 239.65 | 4 |
| Apr 25, 2025 | 239.00 | 239.00 | 237.95 | 238.85 | 238.85 | - |
| Apr 24, 2025 | 233.00 | 238.30 | 233.00 | 238.30 | 238.30 | - |
| Apr 23, 2025 | 242.05 | 242.05 | 233.10 | 233.10 | 233.10 | - |
| Apr 22, 2025 | 235.85 | 238.60 | 235.85 | 238.60 | 238.60 | - |
| Apr 17, 2025 | 243.65 | 243.65 | 242.60 | 242.60 | 242.60 | 82 |
| Apr 16, 2025 | 241.75 | 241.75 | 241.70 | 241.70 | 241.70 | - |
| Apr 15, 2025 | 244.55 | 246.75 | 244.55 | 245.40 | 245.40 | 10 |
| Apr 14, 2025 | 242.85 | 245.85 | 242.85 | 245.85 | 245.85 | - |
| Apr 11, 2025 | 1.34055 Dividend | |||||
| Apr 11, 2025 | 240.10 | 243.45 | 240.10 | 243.45 | 243.45 | - |
| Apr 10, 2025 | 246.40 | 246.40 | 246.40 | 246.40 | 244.90 | - |
| Apr 9, 2025 | 227.15 | 230.80 | 227.15 | 230.00 | 228.60 | 60 |
| Apr 8, 2025 | 226.80 | 232.25 | 226.80 | 232.25 | 230.84 | - |
| Apr 7, 2025 | 223.50 | 226.25 | 214.05 | 226.25 | 224.87 | 1,868 |
| Apr 4, 2025 | 242.10 | 242.10 | 228.05 | 228.05 | 226.66 | 59 |
| Apr 3, 2025 | 250.10 | 250.10 | 244.60 | 244.60 | 243.11 | 45 |
| Apr 2, 2025 | 253.00 | 254.50 | 253.00 | 254.35 | 252.80 | 8 |
| Apr 1, 2025 | 250.80 | 253.55 | 250.80 | 253.55 | 252.01 | - |
| Mar 31, 2025 | 246.45 | 252.35 | 246.45 | 252.35 | 250.81 | 5 |
| Mar 28, 2025 | 249.10 | 249.10 | 249.10 | 249.10 | 247.58 | - |
| Mar 27, 2025 | 250.05 | 250.05 | 249.50 | 249.50 | 247.98 | 5 |
| Mar 26, 2025 | 247.45 | 247.45 | 247.45 | 247.45 | 245.94 | - |
| Mar 25, 2025 | 245.70 | 245.70 | 245.70 | 245.70 | 244.20 | - |
| Mar 24, 2025 | 243.65 | 243.65 | 242.90 | 242.90 | 241.42 | 14 |
| Mar 21, 2025 | 244.70 | 244.70 | 243.10 | 243.10 | 241.62 | 3 |
| Mar 20, 2025 | 245.35 | 245.35 | 245.35 | 245.35 | 243.86 | - |
| Mar 19, 2025 | 244.60 | 244.60 | 244.60 | 244.60 | 243.11 | - |
| Mar 18, 2025 | 242.25 | 245.35 | 242.25 | 245.35 | 243.86 | 1 |
| Mar 17, 2025 | 240.25 | 244.25 | 240.25 | 244.25 | 242.76 | 10 |
| Mar 14, 2025 | 240.95 | 240.95 | 240.45 | 240.45 | 238.99 | - |
| Mar 13, 2025 | 238.70 | 241.45 | 238.70 | 240.00 | 238.54 | - |
| Mar 12, 2025 | 250.25 | 250.25 | 238.40 | 239.90 | 238.44 | 127 |
| Mar 11, 2025 | 250.25 | 250.25 | 241.85 | 242.10 | 240.63 | 21 |
| Mar 10, 2025 | 249.10 | 252.10 | 249.10 | 250.15 | 248.63 | 125 |
| Mar 7, 2025 | 245.25 | 245.25 | 245.25 | 245.25 | 243.76 | 20 |
| Mar 6, 2025 | 242.55 | 246.05 | 240.70 | 246.05 | 244.55 | 52 |
| Mar 5, 2025 | 243.05 | 243.55 | 239.55 | 243.55 | 242.07 | 87 |
| Mar 4, 2025 | 241.85 | 242.50 | 236.50 | 236.50 | 235.06 | 623 |
| Mar 3, 2025 | 245.10 | 248.55 | 241.35 | 241.95 | 240.48 | 114 |
| Feb 28, 2025 | 241.35 | 241.35 | 241.35 | 241.35 | 239.88 | - |
| Feb 27, 2025 | 237.60 | 241.95 | 237.60 | 241.95 | 240.48 | 85 |
| Feb 26, 2025 | 237.40 | 237.75 | 237.40 | 237.75 | 236.30 | - |
| Feb 25, 2025 | 234.85 | 238.15 | 234.85 | 237.30 | 235.86 | 10 |
| Feb 24, 2025 | 230.30 | 235.15 | 230.30 | 234.75 | 233.32 | 30 |
| Feb 21, 2025 | 233.85 | 239.40 | 231.65 | 232.75 | 231.33 | 157 |
| Feb 20, 2025 | 233.20 | 233.70 | 231.80 | 233.70 | 232.28 | 5 |
| Feb 19, 2025 | 231.30 | 234.50 | 231.30 | 234.05 | 232.63 | - |
| Feb 18, 2025 | 233.60 | 233.60 | 231.60 | 231.65 | 230.24 | - |
| Feb 17, 2025 | 229.60 | 236.45 | 229.60 | 233.10 | 231.68 | 107 |
| Feb 14, 2025 | 233.25 | 233.75 | 229.85 | 229.85 | 228.45 | 99 |
| Feb 13, 2025 | 241.10 | 241.10 | 234.00 | 234.75 | 233.32 | 25 |
| Feb 12, 2025 | 246.75 | 246.75 | 241.95 | 241.95 | 240.48 | - |
| Feb 11, 2025 | 247.70 | 247.70 | 247.15 | 247.15 | 245.65 | - |
| Feb 10, 2025 | 245.45 | 245.45 | 245.45 | 245.45 | 243.96 | - |
| Feb 7, 2025 | 244.05 | 248.50 | 244.05 | 246.45 | 244.95 | - |
| Feb 6, 2025 | 247.20 | 249.10 | 244.30 | 245.25 | 243.76 | 20 |
| Feb 5, 2025 | 247.20 | 248.35 | 247.20 | 248.00 | 246.49 | - |
| Feb 4, 2025 | 248.00 | 249.20 | 247.20 | 247.90 | 246.39 | 11 |
| Feb 3, 2025 | 248.25 | 249.90 | 248.10 | 248.95 | 247.43 | 28 |
| Jan 31, 2025 | 246.50 | 248.55 | 246.50 | 247.30 | 245.79 | 3 |
| Jan 30, 2025 | 241.10 | 245.45 | 241.10 | 245.40 | 243.91 | 16 |
| Jan 29, 2025 | 250.90 | 251.60 | 241.35 | 241.35 | 239.88 | 33 |
| Jan 28, 2025 | 257.15 | 257.85 | 250.40 | 251.25 | 249.72 | 25 |
| Jan 27, 2025 | 253.10 | 256.25 | 253.10 | 256.25 | 254.69 | - |
| Jan 24, 2025 | 255.90 | 256.75 | 255.90 | 256.40 | 254.84 | 102 |
| Jan 23, 2025 | 256.75 | 257.00 | 256.35 | 256.55 | 254.99 | 4 |
| Jan 22, 2025 | 259.95 | 259.95 | 258.00 | 258.35 | 256.78 | - |
| Jan 21, 2025 | 259.00 | 262.05 | 259.00 | 260.80 | 259.21 | 27 |
| Jan 20, 2025 | 259.65 | 259.65 | 257.95 | 258.25 | 256.68 | - |
| Jan 17, 2025 | 1.2690539 Dividend | |||||
| Jan 17, 2025 | 259.20 | 260.90 | 259.20 | 259.55 | 257.97 | 23 |
| Jan 16, 2025 | 257.85 | 257.85 | 257.85 | 257.85 | 254.87 | - |
| Jan 15, 2025 | 256.75 | 258.65 | 256.75 | 258.65 | 255.66 | 5 |
| Jan 14, 2025 | 255.95 | 257.80 | 255.25 | 256.40 | 253.44 | 80 |
| Jan 13, 2025 | 252.75 | 258.10 | 252.75 | 257.40 | 254.42 | 74 |
| Jan 10, 2025 | 254.55 | 254.55 | 253.25 | 253.25 | 250.32 | - |
| Jan 9, 2025 | 252.75 | 252.75 | 252.75 | 252.75 | 249.83 | - |
| Jan 8, 2025 | 250.30 | 252.30 | 250.30 | 252.30 | 249.38 | 50 |
| Jan 7, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | 243.85 | - |
| Jan 6, 2025 | 255.10 | 255.10 | 255.10 | 255.10 | 252.15 | - |
| Jan 3, 2025 | 253.40 | 256.05 | 253.40 | 256.05 | 253.09 | - |
| Jan 2, 2025 | 253.60 | 255.00 | 253.60 | 255.00 | 252.05 | - |
| Dec 30, 2024 | 253.90 | 255.55 | 253.90 | 255.55 | 252.60 | 2 |
| Dec 27, 2024 | 254.85 | 254.85 | 254.85 | 254.85 | 251.90 | - |
| Dec 23, 2024 | 252.30 | 254.15 | 252.30 | 254.15 | 251.21 | - |
| Dec 20, 2024 | 249.30 | 250.30 | 249.30 | 250.30 | 247.41 | 1 |
| Dec 19, 2024 | 251.65 | 251.65 | 251.65 | 251.65 | 248.74 | - |
| Dec 18, 2024 | 252.60 | 255.60 | 252.60 | 255.60 | 252.64 | 129 |
| Dec 17, 2024 | 252.50 | 253.50 | 252.50 | 252.90 | 249.98 | 16 |
| Dec 16, 2024 | 251.20 | 253.50 | 250.25 | 252.70 | 249.78 | 31 |
| Dec 13, 2024 | 250.50 | 250.80 | 250.50 | 250.80 | 247.90 | - |
| Dec 12, 2024 | 251.10 | 251.70 | 244.80 | 251.70 | 248.79 | 10 |
| Dec 11, 2024 | 255.10 | 256.05 | 251.60 | 252.45 | 249.53 | 27 |
| Dec 10, 2024 | 254.35 | 258.60 | 254.35 | 257.10 | 254.13 | 17 |
| Dec 9, 2024 | 256.65 | 256.65 | 256.65 | 256.65 | 253.68 | - |
| Dec 6, 2024 | 260.20 | 260.20 | 256.90 | 256.90 | 253.93 | - |
| Dec 5, 2024 | 263.40 | 263.40 | 260.40 | 260.40 | 257.39 | - |
| Dec 4, 2024 | 263.20 | 263.95 | 263.20 | 263.95 | 260.90 | - |
| Dec 3, 2024 | 262.55 | 264.30 | 262.55 | 263.60 | 260.55 | - |
| Dec 2, 2024 | 269.40 | 272.00 | 262.45 | 262.45 | 259.42 | 142 |
| Nov 29, 2024 | 267.10 | 267.10 | 267.10 | 267.10 | 264.01 | - |
| Nov 28, 2024 | 267.10 | 267.60 | 267.10 | 267.60 | 264.51 | - |
| Nov 27, 2024 | 268.05 | 268.10 | 268.05 | 268.10 | 265.00 | - |
| Nov 26, 2024 | 267.65 | 269.35 | 267.65 | 269.35 | 266.24 | - |
| Nov 25, 2024 | 269.85 | 269.85 | 269.85 | 269.85 | 266.73 | - |
| Nov 22, 2024 | 266.55 | 269.85 | 266.10 | 269.40 | 266.29 | - |
| Nov 21, 2024 | 264.90 | 267.65 | 264.90 | 267.15 | 264.06 | - |
| Nov 20, 2024 | 264.80 | 266.90 | 264.80 | 265.40 | 262.33 | 20 |
| Nov 19, 2024 | 269.95 | 271.90 | 269.95 | 271.90 | 268.76 | 35 |
| Nov 18, 2024 | 273.10 | 273.10 | 273.10 | 273.10 | 269.94 | - |
| Nov 15, 2024 | 275.55 | 275.55 | 272.05 | 274.00 | 270.83 | 26 |
| Nov 14, 2024 | 296.55 | 296.55 | 277.60 | 278.10 | 274.88 | 20 |
| Nov 13, 2024 | 292.55 | 298.40 | 292.55 | 297.65 | 294.21 | - |
| Nov 12, 2024 | 294.05 | 297.40 | 294.05 | 294.05 | 290.65 | 17 |
| Nov 11, 2024 | 287.95 | 294.50 | 287.95 | 294.50 | 291.10 | 85 |
| Nov 8, 2024 | 282.95 | 288.25 | 282.95 | 288.25 | 284.92 | - |
| Nov 7, 2024 | 286.15 | 287.90 | 283.80 | 283.80 | 280.52 | 39 |
| Nov 6, 2024 | 278.05 | 287.30 | 278.05 | 287.10 | 283.78 | 165 |
| Nov 5, 2024 | 269.05 | 272.00 | 269.05 | 270.55 | 267.42 | 4 |
| Nov 4, 2024 | 266.95 | 269.90 | 266.95 | 269.85 | 266.73 | - |
| Nov 1, 2024 | 268.80 | 271.20 | 268.80 | 271.20 | 268.06 | - |
| Oct 31, 2024 | 276.55 | 276.55 | 268.85 | 268.85 | 265.74 | 3 |
| Oct 30, 2024 | 278.10 | 278.40 | 278.10 | 278.40 | 275.18 | - |
| Oct 29, 2024 | 280.50 | 280.50 | 278.45 | 278.45 | 275.23 | - |
| Oct 28, 2024 | 279.80 | 280.70 | 279.80 | 280.70 | 277.45 | - |
| Oct 25, 2024 | 277.30 | 280.60 | 277.30 | 280.60 | 277.36 | 20 |
| Oct 24, 2024 | 280.90 | 280.90 | 279.40 | 279.40 | 276.17 | - |
| Oct 23, 2024 | 282.90 | 287.85 | 282.90 | 287.85 | 284.52 | 17 |
| Oct 22, 2024 | 283.50 | 283.50 | 282.55 | 283.35 | 280.07 | - |
| Oct 21, 2024 | 283.15 | 285.65 | 283.15 | 284.40 | 281.11 | - |
| Oct 18, 2024 | 283.25 | 283.65 | 283.25 | 283.65 | 280.37 | - |
| Oct 17, 2024 | 279.75 | 283.65 | 279.75 | 283.60 | 280.32 | - |
| Oct 16, 2024 | 274.80 | 280.90 | 273.70 | 280.70 | 277.45 | 26 |
| Oct 15, 2024 | 276.35 | 277.55 | 276.10 | 277.55 | 274.34 | 20 |
| Oct 14, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 269.84 | - |
| Oct 11, 2024 | 1.2690539 Dividend | |||||
| Oct 11, 2024 | 268.85 | 272.55 | 268.85 | 272.55 | 269.40 | - |
| Oct 10, 2024 | 271.90 | 271.90 | 270.25 | 270.25 | 265.72 | - |
| Oct 9, 2024 | 269.45 | 273.65 | 269.45 | 272.70 | 268.13 | - |
| Oct 8, 2024 | 270.10 | 270.15 | 270.10 | 270.15 | 265.62 | - |
| Oct 7, 2024 | 273.10 | 273.75 | 270.65 | 270.65 | 266.12 | - |
| Oct 4, 2024 | 271.10 | 272.70 | 271.10 | 272.00 | 267.44 | 50 |
| Oct 3, 2024 | 274.40 | 274.40 | 272.40 | 272.40 | 267.84 | - |
| Oct 2, 2024 | 274.55 | 274.55 | 274.55 | 274.55 | 269.95 | - |
| Oct 1, 2024 | 270.20 | 275.50 | 269.45 | 275.50 | 270.88 | 10 |
| Sep 30, 2024 | 268.10 | 268.65 | 267.60 | 268.65 | 264.15 | 5 |
| Sep 27, 2024 | 268.45 | 270.35 | 268.45 | 269.70 | 265.18 | 20 |
| Sep 26, 2024 | 269.20 | 269.20 | 268.10 | 268.10 | 263.61 | 20 |
| Sep 25, 2024 | 270.80 | 270.80 | 270.50 | 270.50 | 265.97 | - |
| Sep 24, 2024 | 276.20 | 276.20 | 272.05 | 272.05 | 267.49 | - |
| Sep 23, 2024 | 274.10 | 277.55 | 274.10 | 277.20 | 272.56 | - |
| Sep 20, 2024 | 272.25 | 274.05 | 272.25 | 274.05 | 269.46 | - |
| Sep 19, 2024 | 271.45 | 274.80 | 271.45 | 273.35 | 268.77 | 11 |
| Sep 18, 2024 | 272.50 | 272.75 | 271.70 | 272.75 | 268.18 | - |
| Sep 17, 2024 | 275.35 | 275.35 | 272.30 | 272.30 | 267.74 | - |
| Sep 16, 2024 | 273.55 | 276.65 | 273.55 | 276.20 | 271.57 | - |
| Sep 13, 2024 | 270.30 | 274.45 | 270.30 | 274.45 | 269.85 | - |
| Sep 12, 2024 | 271.30 | 272.30 | 270.30 | 271.05 | 266.51 | 19 |
| Sep 11, 2024 | 272.20 | 272.20 | 268.50 | 270.60 | 266.07 | 5 |
| Sep 10, 2024 | 271.90 | 273.85 | 271.90 | 273.20 | 268.62 | 19 |
| Sep 9, 2024 | 263.85 | 263.85 | 263.85 | 263.85 | 259.43 | - |
| Sep 6, 2024 | 266.70 | 268.35 | 263.95 | 263.95 | 259.53 | 139 |
| Sep 5, 2024 | 264.70 | 267.10 | 264.70 | 267.10 | 262.62 | - |
| Sep 4, 2024 | 265.35 | 265.35 | 264.65 | 264.65 | 260.22 | - |
| Sep 3, 2024 | 269.60 | 272.90 | 265.75 | 265.75 | 261.30 | 58 |
| Sep 2, 2024 | 269.75 | 269.75 | 269.60 | 269.60 | 265.08 | 100 |
| Aug 30, 2024 | 268.15 | 268.15 | 268.15 | 268.15 | 263.66 | - |
| Aug 29, 2024 | 265.80 | 271.10 | 265.80 | 267.80 | 263.31 | - |
| Aug 28, 2024 | 259.50 | 265.90 | 259.50 | 265.40 | 260.95 | - |
| Aug 27, 2024 | 259.65 | 260.40 | 259.10 | 259.10 | 254.76 | 7 |
| Aug 26, 2024 | 259.70 | 260.85 | 259.70 | 260.85 | 256.48 | - |
| Aug 23, 2024 | 263.10 | 263.10 | 260.10 | 260.10 | 255.74 | - |
| Aug 22, 2024 | 263.00 | 263.90 | 263.00 | 263.90 | 259.48 | - |
| Aug 21, 2024 | 265.20 | 265.20 | 262.80 | 262.80 | 258.40 | 22 |
| Aug 20, 2024 | 265.95 | 265.95 | 265.20 | 265.20 | 260.76 | 17 |
| Aug 19, 2024 | 268.10 | 268.10 | 265.80 | 265.80 | 261.35 | 50 |
| Aug 16, 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 264.30 | - |
| Aug 15, 2024 | 266.20 | 269.15 | 266.20 | 268.60 | 264.10 | 10 |
| Aug 14, 2024 | 266.90 | 267.05 | 264.85 | 266.75 | 262.28 | 98 |
| Aug 13, 2024 | 265.55 | 265.75 | 265.55 | 265.75 | 261.30 | - |
| Aug 12, 2024 | 267.45 | 269.60 | 266.55 | 266.55 | 262.08 | 40 |
| Aug 9, 2024 | 267.10 | 267.10 | 267.10 | 267.10 | 262.62 | - |
| Aug 8, 2024 | 261.60 | 261.60 | 261.35 | 261.35 | 256.97 | 12 |
| Aug 7, 2024 | 261.50 | 265.05 | 261.50 | 263.20 | 258.79 | 15 |
| Aug 6, 2024 | 261.45 | 264.75 | 261.45 | 264.75 | 260.31 | 70 |
| Aug 5, 2024 | 260.10 | 267.85 | 260.00 | 260.00 | 255.64 | 50 |
| Aug 2, 2024 | 270.00 | 270.55 | 270.00 | 270.55 | 266.02 | - |
| Aug 1, 2024 | 275.05 | 275.05 | 275.05 | 275.05 | 270.44 | - |
| Jul 31, 2024 | 269.85 | 276.10 | 269.85 | 276.10 | 271.47 | - |
| Jul 30, 2024 | 266.70 | 271.00 | 266.70 | 271.00 | 266.46 | - |
| Jul 29, 2024 | 265.95 | 266.20 | 265.95 | 266.20 | 261.74 | 22 |
| Jul 26, 2024 | 267.55 | 267.55 | 267.55 | 267.55 | 263.07 | - |
| Jul 25, 2024 | 261.70 | 261.70 | 260.65 | 260.65 | 256.28 | - |
| Jul 24, 2024 | 271.95 | 273.90 | 262.60 | 262.60 | 258.20 | 18 |
| Jul 23, 2024 | 266.30 | 271.75 | 266.30 | 271.75 | 267.20 | 1 |
| Jul 22, 2024 | 264.60 | 265.10 | 264.60 | 265.10 | 260.66 | - |
| Jul 19, 2024 | 268.45 | 268.45 | 268.45 | 268.45 | 263.95 | - |
| Jul 18, 2024 | 266.25 | 270.05 | 266.25 | 269.80 | 265.28 | 12 |
| Jul 17, 2024 | 266.45 | 269.10 | 266.05 | 267.00 | 262.53 | 98 |
| Jul 16, 2024 | 261.35 | 266.40 | 261.35 | 266.40 | 261.94 | - |
| Jul 15, 2024 | 260.75 | 262.50 | 260.75 | 262.50 | 258.10 | 1 |
| Jul 12, 2024 | 261.70 | 261.95 | 261.25 | 261.95 | 257.56 | - |
| Jul 11, 2024 | 259.20 | 261.60 | 258.90 | 261.10 | 256.73 | 74 |
| Jul 10, 2024 | 258.10 | 259.95 | 258.05 | 259.95 | 255.59 | - |
| Jul 9, 2024 | 258.30 | 259.90 | 258.30 | 259.90 | 255.55 | 7 |
| Jul 8, 2024 | 258.90 | 259.00 | 258.90 | 259.00 | 254.66 | - |
| Jul 5, 2024 | 1.2690539 Dividend | |||||
| Jul 5, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 257.61 | - |
| Jul 4, 2024 | 263.15 | 263.25 | 263.15 | 263.25 | 257.44 | - |
| Jul 3, 2024 | 265.15 | 265.15 | 265.15 | 265.15 | 259.30 | - |
| Jul 2, 2024 | 267.30 | 267.30 | 267.30 | 267.30 | 261.40 | - |
| Jul 1, 2024 | 268.85 | 268.85 | 268.05 | 268.05 | 262.14 | - |
| Jun 28, 2024 | 272.50 | 273.15 | 272.50 | 273.15 | 267.12 | - |
| Jun 27, 2024 | 274.35 | 274.50 | 272.40 | 272.40 | 266.39 | 40 |
| Jun 26, 2024 | 274.85 | 276.15 | 274.85 | 276.15 | 270.06 | 6 |
| Jun 25, 2024 | 278.10 | 279.15 | 278.10 | 279.15 | 272.99 | 1 |
| Jun 24, 2024 | 277.75 | 281.35 | 276.05 | 281.35 | 275.14 | 5 |
| Jun 21, 2024 | 278.65 | 281.35 | 278.65 | 278.90 | 272.75 | 25 |
| Jun 20, 2024 | 276.65 | 277.95 | 276.65 | 277.60 | 271.48 | - |
| Jun 19, 2024 | 276.40 | 276.40 | 276.10 | 276.10 | 270.01 | - |
| Jun 18, 2024 | 273.35 | 275.90 | 273.35 | 275.90 | 269.81 | 20 |
| Jun 17, 2024 | 271.80 | 272.65 | 271.80 | 272.65 | 266.64 | - |
| Jun 14, 2024 | 271.55 | 271.55 | 271.55 | 271.55 | 265.56 | - |
| Jun 13, 2024 | 271.30 | 272.20 | 270.10 | 271.45 | 265.46 | 45 |
| Jun 12, 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 265.66 | - |
| Jun 11, 2024 | 272.70 | 272.70 | 271.80 | 271.80 | 265.80 | - |
| Jun 10, 2024 | 277.75 | 278.65 | 273.45 | 273.45 | 267.42 | 10 |
| Jun 7, 2024 | 273.10 | 277.45 | 273.10 | 277.45 | 271.33 | 53 |
| Jun 6, 2024 | 274.15 | 276.20 | 273.15 | 274.85 | 268.79 | 75 |
| Jun 5, 2024 | 273.10 | 273.25 | 273.10 | 273.25 | 267.22 | - |
| Jun 4, 2024 | 273.10 | 274.90 | 273.10 | 274.30 | 268.25 | 47 |
| Jun 3, 2024 | 279.60 | 279.60 | 274.40 | 274.40 | 268.35 | 126 |
| May 31, 2024 | 272.60 | 273.25 | 271.80 | 273.25 | 267.22 | 10 |
| May 30, 2024 | 270.10 | 272.65 | 270.10 | 272.65 | 266.64 | - |
| May 29, 2024 | 273.10 | 273.10 | 272.80 | 272.80 | 266.78 | - |
| May 28, 2024 | 275.15 | 275.15 | 273.85 | 273.85 | 267.81 | - |
| May 27, 2024 | 275.20 | 277.00 | 275.20 | 275.70 | 269.62 | 5 |
| May 24, 2024 | 273.45 | 275.70 | 273.45 | 275.70 | 269.62 | - |
| May 23, 2024 | 274.20 | 274.20 | 273.40 | 273.85 | 267.81 | - |
| May 22, 2024 | 271.70 | 273.05 | 271.70 | 273.05 | 267.03 | 11 |
| May 21, 2024 | 275.25 | 277.15 | 274.80 | 274.80 | 268.74 | 55 |
| May 20, 2024 | 273.95 | 273.95 | 273.95 | 273.95 | 267.91 | - |
| May 17, 2024 | 270.70 | 274.70 | 270.70 | 274.70 | 268.64 | - |
| May 16, 2024 | 269.75 | 270.85 | 269.75 | 270.85 | 264.88 | - |
| May 15, 2024 | 272.70 | 272.70 | 270.25 | 270.60 | 264.63 | 2 |
| May 14, 2024 | 271.20 | 271.25 | 271.20 | 271.20 | 265.22 | - |
| May 13, 2024 | 274.35 | 274.35 | 272.25 | 272.25 | 266.24 | 4 |
Related Tickers
NOCG34.SA Northrop Grumman Corporation
528.35
-2.39%
CMN1.BE Chemring Group PLC
4.9000
+0.41%
LOM.SG Lockheed Martin Corp
411.20
-3.70%
QY6.F QinetiQ Group plc
4.8560
-0.90%
CMGMY Chemring Group PLC
5.89
-0.17%
RYTT34.SA RTX Corporation
122.51
+0.96%
DRH.F DroneShield Limited
0.7900
-5.39%
KBGGY Kongsberg Gruppen ASA
78.00
-0.38%
KOZ.F Kongsberg Gruppen ASA
142.00
+2.38%
CAE CAE Inc.
25.99
-1.74%