Australia markets close in 3 hours 15 minutes

General Motors Company (8GM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
38.35-0.50 (-1.29%)
At close: 03:16PM CET
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202238.0938.3538.0938.3538.35165
28 Nov 202238.8738.8738.8538.8538.8530
25 Nov 202238.6639.0638.6638.8138.81175
24 Nov 202238.4039.3738.4039.1339.131,314
23 Nov 202238.6038.8738.6038.8738.87130
22 Nov 202238.4438.6338.4438.6338.6356
21 Nov 202238.7438.7438.1938.1938.19180
18 Nov 202237.2838.0137.2837.9737.97900
17 Nov 202237.4037.4036.5036.5036.50885
16 Nov 202238.7138.7137.4837.4837.48210
15 Nov 202238.7438.7438.5338.7438.74381
14 Nov 202239.7639.8039.7639.8039.8050
11 Nov 202239.1939.1939.0239.1939.19245
10 Nov 202238.1639.5038.1539.5039.501,200
09 Nov 202238.6838.6838.3138.3138.31570
08 Nov 202239.2439.2439.2439.2439.2450
07 Nov 202239.1639.3439.0439.0439.04477
04 Nov 202239.3239.3239.3239.3239.32-
03 Nov 202238.9938.9938.9938.9938.99-
02 Nov 202239.5639.5639.5639.5639.56-
01 Nov 202239.6439.6739.6439.6739.67250
31 Oct 202238.9639.1938.9639.1939.19143
28 Oct 202237.8837.8837.8837.8837.88-
27 Oct 202237.9237.9237.6537.6537.65143
26 Oct 202236.5836.8236.5836.8236.82956
25 Oct 202235.9437.5835.7137.1437.141,500
24 Oct 202235.4835.4835.4835.4835.4829
21 Oct 202233.9933.9933.9933.9933.99140
20 Oct 202234.2634.2634.1134.1734.173,644
19 Oct 202234.8134.8134.8134.8134.81-
18 Oct 202234.7434.7434.7434.7434.74-
17 Oct 202233.7934.2633.7934.2634.26145
14 Oct 202233.6033.6633.6033.6633.66300
13 Oct 202233.1733.3032.4432.4432.44420
12 Oct 202233.1633.1633.1633.1633.16-
11 Oct 202233.1233.1233.1233.1233.12-
10 Oct 202234.2134.2133.4033.4133.413,305
07 Oct 202235.0735.0735.0735.0735.07-
06 Oct 202235.1935.1935.1935.1935.19-
05 Oct 202235.4835.4834.9734.9734.97500
04 Oct 202233.7433.7433.7433.7433.74-
03 Oct 202232.7632.9732.7632.9732.97240
30 Sept 202233.8333.8333.8333.8333.83-
29 Sept 202236.3536.3535.7235.7235.7250
28 Sept 202236.2436.2436.2436.2436.24-
27 Sept 202236.4637.4136.4637.4137.41234
26 Sept 202236.6436.6436.2136.2136.21150
23 Sept 202237.9638.3836.9736.9736.97290
22 Sept 202237.9538.2637.9538.2638.26285
21 Sept 202239.1639.6339.1639.5439.541,076
20 Sept 202240.6540.7740.6540.7740.77100
19 Sept 202239.6939.6939.6939.6939.69-
16 Sept 202240.1040.2240.1040.2240.22473
15 Sept 202240.9641.2040.4241.2041.20525
14 Sept 202240.5240.6940.5240.6940.6911
13 Sept 202241.4441.4741.0141.0141.0158
12 Sept 202240.8441.0640.7641.0641.06210
09 Sept 202240.3840.7840.3840.7840.78167
08 Sept 202240.1040.2240.0740.2240.22525
07 Sept 202238.9038.9038.9038.9038.90-
06 Sept 202238.6738.6738.6738.6738.67-
05 Sept 202239.1339.1339.1339.1339.1350
02 Sept 202238.5639.3838.5639.3839.38225
01 Sept 202237.7537.7537.7537.7537.75-
31 Aug 202239.0439.0439.0439.0439.04-
30 Aug 202239.6539.8739.6539.6539.65201
30 Aug 20220.09 Dividend
29 Aug 202238.9739.6538.4839.6539.56112
26 Aug 202240.3240.3239.7839.7839.69168
25 Aug 202239.4039.4039.4039.4039.32-
24 Aug 202238.6539.1538.6539.1539.06101
23 Aug 202238.7838.7838.7638.7638.67123
22 Aug 202239.4039.4039.4039.4039.3245
19 Aug 202238.0339.5438.0339.5439.461,050
18 Aug 202237.3137.3437.3137.3137.23280
17 Aug 202238.2838.2837.5537.6737.59560
16 Aug 202238.5038.5038.5038.5038.41-
15 Aug 202238.2538.2538.2538.2538.16-
12 Aug 202237.3137.6937.3137.5437.45181
11 Aug 202236.8236.8236.8236.8236.74-
10 Aug 202235.7535.7535.7535.7535.67-
09 Aug 202236.9236.9236.8136.8136.7223
08 Aug 202235.2735.7135.2735.7135.6320
05 Aug 202235.4935.5535.4635.4635.37170
04 Aug 202236.5636.5635.6035.6035.52100
03 Aug 202235.6035.6035.6035.6035.52-
02 Aug 202235.5835.5835.5835.5835.49-
01 Aug 202235.1835.1835.1335.1335.0650
29 July 202234.9735.2234.9735.2235.14304
28 July 202234.1335.0134.1335.0134.9320
27 July 202233.2033.2033.2033.2033.12-
26 July 202233.4633.5833.0433.0432.97285
25 July 202233.8133.9933.8133.9933.91250
22 July 202234.1934.1934.1934.1934.11-
21 July 202233.8834.0333.8834.0333.9644
20 July 202233.6533.6533.3333.3333.25280
19 July 202232.1532.6832.1532.6832.61100
18 July 202232.6233.0132.5932.6332.561,050
15 July 202231.7431.7431.7431.7431.67-
14 July 202231.2931.2931.2931.2931.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...