Australia markets closed

General Motors Company (8GM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
38.28-0.22 (-0.58%)
As of 08:03AM CEST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202238.2838.2838.2838.2838.28181
16 Aug 202238.5038.5038.5038.5038.50-
15 Aug 202238.2538.2538.2538.2538.25-
12 Aug 202237.3137.6937.3137.5437.54181
11 Aug 202236.8236.8236.8236.8236.82-
10 Aug 202235.7535.7535.7535.7535.75-
09 Aug 202236.9236.9236.8136.8136.8123
08 Aug 202235.2735.7135.2735.7135.7120
05 Aug 202235.4935.5535.4635.4635.46170
04 Aug 202236.5636.5635.6035.6035.60100
03 Aug 202235.6035.6035.6035.6035.60-
02 Aug 202235.5835.5835.5835.5835.58-
01 Aug 202235.1835.1835.1335.1335.1350
29 July 202234.9735.2234.9735.2235.22304
28 July 202234.1335.0134.1335.0135.0120
27 July 202233.2033.2033.2033.2033.20-
26 July 202233.4633.5833.0433.0433.04285
25 July 202233.8133.9933.8133.9933.99250
22 July 202234.1934.1934.1934.1934.19-
21 July 202233.8834.0333.8834.0334.0344
20 July 202233.6533.6533.3333.3333.33280
19 July 202232.1532.6832.1532.6832.68100
18 July 202232.6233.0132.5932.6332.631,050
15 July 202231.7431.7431.7431.7431.74-
14 July 202231.2931.2931.2931.2931.29-
13 July 202231.4131.4130.9130.9130.91400
12 July 202230.7630.7630.7630.7630.7614
11 July 202231.7631.7631.7631.7631.7620
08 July 202231.9732.0831.9732.0832.08250
07 July 202230.7031.6130.7031.6131.61750
06 July 202231.3331.6131.3331.6131.61200
05 July 202230.8330.8330.8330.8330.83150
04 July 202230.6130.6130.6130.6130.61-
01 July 202230.0130.0130.0130.0130.01-
30 June 202231.7531.7531.5031.5031.50125
29 June 202232.3632.3632.3632.3632.36-
28 June 202232.6932.7832.4432.4432.44460
27 June 202232.8533.0932.7132.7132.71145
24 June 202231.4231.5331.4231.5331.535
23 June 202230.9531.3930.9531.3931.39150
22 June 202230.7230.7230.4130.4130.41203
21 June 202230.6630.8230.6630.7630.76106
20 June 202230.2730.4530.2730.4530.45197
17 June 202229.9930.1829.9930.1830.18100
16 June 202232.6532.6532.6532.6532.65-
15 June 202231.7731.7731.7731.7731.77-
14 June 202231.5031.5831.0131.0131.01987
13 June 202232.8232.9930.9831.3031.30656
10 June 202234.5134.5134.5134.5134.51-
09 June 202235.0135.2435.0135.2435.24100
08 June 202235.7135.7135.7135.7135.71-
07 June 202235.1035.2635.0135.0135.011,300
06 June 202235.1335.1335.1335.1335.13245
03 June 202236.1336.1335.4435.4435.44100
02 June 202235.8336.3435.8336.3436.34100
01 June 202236.2136.2636.1236.2636.26210
31 May 202235.8936.0835.8936.0836.0875
30 May 202236.0036.2136.0036.2136.2125
27 May 202234.7935.2434.7935.2435.24863
26 May 202233.5333.5333.5333.5333.53-
25 May 202232.9932.9932.9932.9932.99-
24 May 202233.2833.2833.2833.2833.28-
23 May 202233.6933.6933.6933.6933.69-
20 May 202234.3134.7833.3033.3033.30822
19 May 202233.8734.5133.4934.5134.51707
18 May 202236.0536.0535.5035.5035.503
17 May 202235.5835.7035.5835.7035.70201
16 May 202236.7736.7736.4036.4036.40235
13 May 202234.6734.9234.6734.9234.92660
12 May 202235.0635.0633.2833.2833.28205
11 May 202236.7037.1335.9935.9935.99155
10 May 202236.3636.7936.3636.7936.79255
09 May 202237.2637.2637.2637.2637.26-
06 May 202237.8737.8737.8237.8237.827
05 May 202238.6638.6638.6638.6638.66-
04 May 202238.0038.0038.0038.0038.00-
03 May 202236.6736.6736.6736.6736.67-
02 May 202236.1736.1736.1736.1736.17-
29 Apr 202236.6536.6736.6536.6736.677
28 Apr 202237.0537.2337.0537.2337.2327
27 Apr 202236.5436.5436.5436.5436.54-
26 Apr 202237.1137.1136.1336.1336.1350
25 Apr 202237.2937.2937.2937.2937.29-
22 Apr 202237.4037.9737.2937.2937.291,200
21 Apr 202238.4438.4438.3338.3338.33135
20 Apr 202238.6538.6538.6538.6538.65-
19 Apr 202238.0638.5838.0638.5838.58182
14 Apr 202236.8937.0236.8937.0237.02100
13 Apr 202237.1337.3137.1337.3137.3130
12 Apr 202236.9236.9236.9236.9236.92-
11 Apr 202235.9435.9435.6335.6835.68285
08 Apr 202235.6335.8335.6335.6535.65590
07 Apr 202236.0336.5235.8735.8735.872,210
06 Apr 202237.9737.9737.4937.4937.49125
05 Apr 202239.2839.4239.2839.4239.42130
04 Apr 202238.9039.4838.9039.4839.48300
01 Apr 202239.5839.5839.5839.5839.58-
31 Mar 202240.5240.5240.5240.5240.52-
30 Mar 202241.4941.4940.6540.6540.6579
29 Mar 202240.2440.2440.2440.2440.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...