Australia markets open in 7 hours 32 minutes

General Motors Company (8GM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
36.12+0.45 (+1.25%)
As of 08:04AM CET. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202336.1236.1236.1236.1236.12457
31 Jan 2023------
30 Jan 202334.8334.8333.8534.0334.031,029
27 Jan 202333.3834.3633.3834.3634.36350
26 Jan 202333.2833.2833.2833.2833.28-
25 Jan 202333.0633.0633.0633.0633.06-
24 Jan 202333.3833.3833.3533.3533.3555
23 Jan 202332.4732.9932.3932.9932.99628
20 Jan 202332.9732.9732.9732.9732.97-
19 Jan 202333.5433.5433.3233.3233.32614
18 Jan 202333.8333.8333.7433.7433.74234
17 Jan 202333.6533.6533.5333.5333.53100
16 Jan 202333.4933.8333.4933.7233.72253
13 Jan 202335.2535.2533.7933.7933.794,244
12 Jan 202335.0335.0935.0335.0935.0917
11 Jan 202334.4734.9434.4734.9434.941,547
10 Jan 202333.2633.3733.2633.3733.3710
09 Jan 202333.5333.8533.5333.8533.85100
06 Jan 202333.3833.3833.1633.2233.22430
05 Jan 202332.6432.7432.6432.7432.742
04 Jan 202331.9731.9931.9531.9731.97631
03 Jan 202331.8332.2431.5832.2432.24325
02 Jan 202331.4932.4531.4932.4532.45320
30 Dec 202231.3931.5031.3931.5031.5080
29 Dec 202230.5830.7630.5830.7630.76305
28 Dec 202231.2031.3330.9030.9030.90132
27 Dec 202231.7431.8031.3231.3231.32555
23 Dec 202231.6231.8531.6231.8531.85593
22 Dec 202233.7633.7632.0032.0032.00260
21 Dec 202233.3533.5833.3533.5833.5814
20 Dec 202233.3533.3532.8533.2133.21345
19 Dec 202234.0034.2633.9934.2634.26523
16 Dec 202235.2835.2835.0135.0135.01167
15 Dec 202235.9935.9935.3135.3135.31100
14 Dec 202236.5736.5736.5736.5736.57-
13 Dec 202236.4736.7836.4736.7836.7826
12 Dec 202236.2836.2836.2436.2436.2450
09 Dec 202236.1336.2636.1336.2636.2630
08 Dec 202236.0636.1636.0636.1636.16205
07 Dec 202236.2936.2936.2936.2936.29-
06 Dec 202237.1237.1235.9035.9035.901,896
05 Dec 202237.5537.7137.2637.2637.26400
02 Dec 202238.2538.2637.9738.1738.17525
01 Dec 202238.5138.6938.5138.6938.6985
01 Dec 20220.09 Dividend
30 Nov 202238.4238.4238.4238.4238.33-
29 Nov 202238.0938.3538.0938.3538.26165
28 Nov 202238.8738.8738.8538.8538.7630
25 Nov 202238.6639.0638.6638.8138.72175
24 Nov 202238.4039.3738.4039.1339.031,314
23 Nov 202238.6038.8738.6038.8738.77130
22 Nov 202238.4438.6338.4438.6338.5456
21 Nov 202238.7438.7438.1938.1938.10180
18 Nov 202237.2838.0137.2837.9737.88900
17 Nov 202237.4037.4036.5036.5036.41885
16 Nov 202238.7138.7137.4837.4837.39210
15 Nov 202238.7438.7438.5338.7438.64381
14 Nov 202239.7639.8039.7639.8039.7150
11 Nov 202239.1939.1939.0239.1939.10245
10 Nov 202238.1639.5038.1539.5039.411,200
09 Nov 202238.6838.6838.3138.3138.23570
08 Nov 202239.2439.2439.2439.2439.1450
07 Nov 202239.1639.3439.0439.0438.95477
04 Nov 202239.3239.3239.3239.3239.23-
03 Nov 202238.9938.9938.9938.9938.89-
02 Nov 202239.5639.5639.5639.5639.47-
01 Nov 202239.6439.6739.6439.6739.58250
31 Oct 202238.9639.1938.9639.1939.09143
28 Oct 202237.8837.8837.8837.8837.80-
27 Oct 202237.9237.9237.6537.6537.56143
26 Oct 202236.5836.8236.5836.8236.73956
25 Oct 202235.9437.5835.7137.1437.051,500
24 Oct 202235.4835.4835.4835.4835.4029
21 Oct 202233.9933.9933.9933.9933.92140
20 Oct 202234.2634.2634.1134.1734.083,644
19 Oct 202234.8134.8134.8134.8134.72-
18 Oct 202234.7434.7434.7434.7434.65-
17 Oct 202233.7934.2633.7934.2634.17145
14 Oct 202233.6033.6633.6033.6633.58300
13 Oct 202233.1733.3032.4432.4432.36420
12 Oct 202233.1633.1633.1633.1633.08-
11 Oct 202233.1233.1233.1233.1233.04-
10 Oct 202234.2134.2133.4033.4133.333,305
07 Oct 202235.0735.0735.0735.0734.99-
06 Oct 202235.1935.1935.1935.1935.10-
05 Oct 202235.4835.4834.9734.9734.89500
04 Oct 202233.7433.7433.7433.7433.66-
03 Oct 202232.7632.9732.7632.9732.90240
30 Sept 202233.8333.8333.8333.8333.75-
29 Sept 202236.3536.3535.7235.7235.6450
28 Sept 202236.2436.2436.2436.2436.16-
27 Sept 202236.4637.4136.4637.4137.32234
26 Sept 202236.6436.6436.2136.2136.13150
23 Sept 202237.9638.3836.9736.9736.89290
22 Sept 202237.9538.2637.9538.2638.18285
21 Sept 202239.1639.6339.1639.5439.451,076
20 Sept 202240.6540.7740.6540.7740.67100
19 Sept 202239.6939.6939.6939.6939.60-
16 Sept 202240.1040.2240.1040.2240.13473
15 Sept 202240.9641.2040.4241.2041.10525
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...