General Motors Company (8GM.DE) XETRA
66.67
+1.08(+1.65%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
66.67
+1.08(+1.65%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 67.2 | 66.67 | 66.67 | 67.21 | 66.44 | 302 |
| March 24, 2026 | 65.87 | 65.59 | 65.59 | 65.87 | 65.59 | 1 |
| March 23, 2026 | 62.35 | 64.69 | 64.69 | 64.69 | 62.35 | 239 |
| March 20, 2026 | 64.16 | 63.15 | 63.15 | 64.16 | 63.14 | 12 |
| March 19, 2026 | 64.49 | 63.66 | 63.66 | 64.49 | 63.08 | 208 |
| March 18, 2026 | 63.86 | 64.34 | 64.34 | 64.89 | 63.86 | 25 |
| March 17, 2026 | 63.6 | 64.18 | 64.18 | 64.18 | 63.6 | 1 |
| March 16, 2026 | 64.04 | 63.15 | 63.15 | 64.09 | 63.15 | 22 |
| March 13, 2026 | 63.76 | 63.53 | 63.53 | 63.76 | 63.53 | 100 |
| March 12, 2026 | 63.9 | 63.9 | 63.9 | 63.9 | 63.9 | 66 |
| March 11, 2026 | 64.5 | 64.65 | 64.65 | 65.58 | 64.41 | 66 |
| March 10, 2026 | 64.43 | 64.42 | 64.42 | 64.43 | 64.42 | 2 |
| March 09, 2026 | 64.26 | 63.22 | 63.22 | 64.26 | 63.09 | 212 |
| March 06, 2026 | 65.96 | 64.11 | 64.11 | 65.96 | 64.11 | 2 |
| March 05, 2026 | 67.86 | 65.96 | 65.8 | 67.86 | 65.96 | 2 |
| March 04, 2026 | 66.32 | 67.77 | 67.77 | 68.12 | 66.32 | 204 |
| March 03, 2026 | 65.69 | 65.02 | 65.02 | 65.69 | 65.02 | 275 |
| March 02, 2026 | 65.9 | 65.42 | 65.42 | 65.9 | 64.8 | 195 |
| February 27, 2026 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 0 |
| February 26, 2026 | 69.83 | 69.23 | 69.23 | 69.83 | 69.22 | 12 |
| February 25, 2026 | 68.76 | 69.8 | 69.8 | 69.8 | 68.76 | 232 |
| February 24, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 45 |
| February 23, 2026 | 68.78 | 68.01 | 68.01 | 68.78 | 68.01 | 38 |
| February 20, 2026 | 69.98 | 68.7 | 0 | 69.98 | 68.7 | 238 |
| February 19, 2026 | 71.3 | 69.99 | 0 | 71.3 | 69.99 | 428 |
| February 18, 2026 | 69.18 | 70.91 | 0 | 70.91 | 69.18 | 629 |
| February 17, 2026 | 67.95 | 68.01 | 0 | 68.01 | 67.95 | 31 |
| February 16, 2026 | 68.88 | 68.83 | 0 | 68.88 | 68.82 | 38 |
| February 13, 2026 | 67.68 | 68.22 | 0 | 68.22 | 66.56 | 208 |
| February 12, 2026 | 67.94 | 67.94 | 0 | 67.94 | 67.94 | 1 |
| February 11, 2026 | 67.75 | 67.98 | 0 | 67.98 | 67.75 | 1 |
| February 10, 2026 | 67.81 | 67.17 | 0 | 67.84 | 67.17 | 202 |
| February 09, 2026 | 71.56 | 68.53 | 0 | 71.56 | 68.53 | 144 |
| February 06, 2026 | 70.93 | 70.94 | 0 | 70.94 | 70 | 404 |
| February 05, 2026 | 71.72 | 71.7 | 0 | 71.72 | 71.7 | 1 |
| February 04, 2026 | 72.78 | 73.92 | 0 | 73.97 | 72.78 | 65 |
| February 03, 2026 | 71.91 | 72.97 | 0 | 72.97 | 71.91 | 49 |
| February 02, 2026 | 70.18 | 70.63 | 0 | 71.02 | 70.05 | 134 |
| January 30, 2026 | 71.75 | 71.03 | 0 | 72.02 | 71.03 | 17 |
| January 29, 2026 | 71.44 | 71.98 | 0 | 71.98 | 71.44 | 165 |
| January 28, 2026 | 71.81 | 71.94 | 0 | 72.44 | 71.09 | 25 |
| January 27, 2026 | 67.1 | 72.26 | 0 | 72.36 | 65.87 | 2,224 |
| January 26, 2026 | 67.66 | 66.96 | 0 | 67.66 | 66.96 | 356 |
| January 23, 2026 | 69.34 | 67.8 | 0 | 69.34 | 67.8 | 80 |
| January 22, 2026 | 69.91 | 69.92 | 0 | 69.92 | 69.91 | 32 |
| January 21, 2026 | 66.84 | 67.14 | 0 | 67.14 | 66.83 | 410 |
| January 20, 2026 | 66.96 | 66.7 | 0 | 66.96 | 66.7 | 11 |
| January 19, 2026 | 68.64 | 67.87 | 0 | 68.9 | 67.87 | 473 |
| January 16, 2026 | 69.56 | 69.92 | 0 | 69.92 | 69.34 | 54 |
| January 15, 2026 | 69.95 | 70.14 | 0 | 70.14 | 69.92 | 120 |
| January 14, 2026 | 71.55 | 70.31 | 0 | 71.55 | 70.31 | 37 |
| January 13, 2026 | 70.61 | 71.83 | 0 | 71.99 | 70.59 | 1,202 |
| January 12, 2026 | 70.81 | 69.9 | 0 | 70.81 | 69.54 | 687 |
| January 09, 2026 | 72.41 | 70.94 | 0 | 72.41 | 70.94 | 1,412 |
| January 08, 2026 | 70.2 | 72.16 | 0 | 72.16 | 70.2 | 1,095 |
| January 07, 2026 | 70.85 | 70.21 | 0 | 70.85 | 69.95 | 959 |
| January 06, 2026 | 70.68 | 70.22 | 0 | 70.68 | 69.61 | 50 |
| January 05, 2026 | 68.86 | 68.95 | 0 | 69.06 | 68.8 | 240 |
| January 02, 2026 | 69.61 | 68.79 | 0 | 69.61 | 68.2 | 789 |
| December 30, 2025 | 70.33 | 70.51 | 0 | 70.51 | 70.33 | 64 |