Australia markets closed

General Motors Company (8GM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
37.42+1.41 (+3.92%)
At close: 09:32AM CET
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202437.3237.4237.3237.4237.42150
15 Mar 202436.1836.1836.0136.0136.01177
14 Mar 202436.8236.8636.7236.7236.72251
13 Mar 202435.8335.8335.8335.8335.83-
12 Mar 202436.1336.1336.1336.1336.13-
11 Mar 202435.9935.9935.9935.9935.99-
08 Mar 202435.8435.8435.8435.8435.84-
07 Mar 202436.7136.7136.7136.7136.71-
06 Mar 202437.3737.5436.8036.8836.88326
05 Mar 202437.5837.5837.5837.5837.58-
04 Mar 202437.6237.6237.6237.6237.62100
01 Mar 202437.8837.8837.8837.8837.88-
29 Feb 202437.4337.4337.4337.4337.43-
29 Feb 20240.12 Dividend
28 Feb 202437.0137.4437.0137.4437.3239
27 Feb 202436.5337.0136.5336.8836.7740
26 Feb 202436.5037.5036.4637.0536.93671
23 Feb 202436.2836.7536.2436.7536.6385
22 Feb 202436.5136.6536.5136.6536.5410
21 Feb 202435.9935.9935.9735.9735.8648
20 Feb 202435.5936.1535.5936.1536.03962
19 Feb 202435.8235.8235.8235.8235.71-
16 Feb 202436.1736.2035.9935.9935.87263
15 Feb 202435.7936.1935.7936.1936.07200
14 Feb 202435.7136.1335.7136.1336.01245
13 Feb 202436.3436.3436.0536.0535.931,000
12 Feb 202435.6735.6735.6735.6735.5623
09 Feb 202435.7935.7935.7935.7935.68-
08 Feb 202435.8635.9935.7535.9935.87529
07 Feb 202435.4435.8535.4435.8535.73700
06 Feb 202435.0335.7335.0335.7335.62125
05 Feb 202435.9235.9235.8935.8935.7750
02 Feb 202435.7135.7135.5335.5335.4240
01 Feb 202435.9936.1735.5736.1736.05184
31 Jan 202435.1935.2435.0335.0434.931,500
30 Jan 202432.6535.5332.3435.3335.221,820
29 Jan 202432.3532.4832.3532.4832.38202
26 Jan 202432.2632.4432.2632.4032.30439
25 Jan 202431.6431.6631.5631.6131.51118
24 Jan 202432.4332.5332.4332.5332.431
23 Jan 202432.3032.3032.3032.3032.20-
22 Jan 202432.5633.0032.5633.0032.89167
19 Jan 202431.7531.8031.7531.8031.6915
18 Jan 202432.0332.0732.0332.0731.9745
17 Jan 202432.3832.3832.3832.3832.28-
16 Jan 202431.9932.5131.9932.5132.4015
15 Jan 202432.2932.2932.2932.2932.19-
12 Jan 202432.4932.4932.2932.2932.1960
11 Jan 202433.1033.1032.9632.9632.8592
10 Jan 202433.3333.3333.3333.3333.22-
09 Jan 202433.3633.3933.3633.3933.2815
08 Jan 202432.7432.7432.7432.7432.63-
05 Jan 202432.4933.0132.2533.0132.9069
04 Jan 202432.2932.9132.2932.9132.80300
03 Jan 202432.7932.7931.8632.5332.421,025
02 Jan 202432.5032.9732.5032.9732.8710
29 Dec 202332.6532.6532.6532.6532.55-
28 Dec 202332.3932.7232.3932.7232.62115
27 Dec 202332.6932.6932.6532.6532.55331
22 Dec 202332.7732.7732.6732.6732.57800
21 Dec 202332.4732.4732.4732.4732.37-
20 Dec 202332.6733.1032.6733.1032.9938
19 Dec 202332.3732.3732.3732.3732.26-
18 Dec 202332.7832.7832.7832.7832.67-
15 Dec 202333.0133.0133.0133.0132.91-
14 Dec 202331.3431.7831.3031.7831.68153
13 Dec 202331.0131.0531.0131.0530.95200
12 Dec 202331.0631.2331.0631.2331.121,449
11 Dec 202331.4331.4331.4031.4031.29826
08 Dec 202330.9831.5030.9831.5031.3940
07 Dec 202330.4830.7630.4830.7630.67500
06 Dec 202330.3030.3030.3030.3030.20-
05 Dec 202330.3830.4330.3130.3130.21500
04 Dec 202329.8029.8029.8029.8029.70-
01 Dec 202328.8629.1328.8629.1329.03300
30 Nov 202328.8628.8628.8628.8628.77-
30 Nov 20230.09 Dividend
29 Nov 202326.2429.0126.2429.0128.83690
28 Nov 202326.0826.0826.0826.0825.92-
27 Nov 202325.6525.6925.6125.6125.45165
24 Nov 202325.6925.6925.6925.6925.53-
23 Nov 202325.7125.7125.7125.7125.55-
22 Nov 202325.5025.5025.5025.5025.33-
21 Nov 202326.0026.0026.0026.0025.84-
20 Nov 202325.4325.9325.4325.9325.77500
17 Nov 202325.3025.3025.3025.3025.14-
16 Nov 202325.9225.9225.9225.9225.76-
15 Nov 202325.8525.8525.8525.8525.69-
14 Nov 202325.0925.0925.0925.0924.94-
13 Nov 202325.0025.3225.0025.3225.16220
10 Nov 202325.0525.0525.0125.0124.8540
09 Nov 202325.7225.7725.7225.7725.61130
08 Nov 202326.5426.5426.5426.5426.37-
07 Nov 202327.0627.0627.0627.0626.89-
06 Nov 202327.7427.8427.1627.1626.992,659
03 Nov 202327.0627.9427.0627.9427.7640
02 Nov 202326.4726.6926.4726.5026.33555
01 Nov 202326.9427.2526.9427.2027.03442
31 Oct 202325.8026.6725.8026.6726.5038
30 Oct 202325.7025.7725.7025.7725.61650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...