General Mills, Inc. - GRM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	39.43	39.66	39.66	39.74	39.42	1,231
December 04, 2025	39.84	39.45	39.45	40.09	39.45	10,442
December 03, 2025	39.5	39.6	39.6	40.02	39.4	3,115
December 02, 2025	40.73	39.4	39.4	40.84	39.4	6,212
December 01, 2025	40.99	40.59	40.59	41.03	40.26	8,770
November 28, 2025	40.89	40.89	40.89	41.03	40.73	1,381
November 27, 2025	40.5	40.99	40.99	41.15	40.5	370
November 26, 2025	40.5	40.8	40.8	40.81	40.5	231
November 25, 2025	41.1	41.01	41.01	41.1	40.6	1,163
November 24, 2025	42.36	40.95	40.95	42.36	40.95	2,717
November 21, 2025	41.55	42.39	42.39	42.44	41.5	1,634
November 20, 2025	41.24	41.49	41.49	41.49	41.21	1,935
November 19, 2025	41.03	41.21	41.21	41.39	40.79	5,999
November 18, 2025	40.56	40.83	40.83	41	40.47	3,305
November 17, 2025	40.99	40.33	40.33	40.99	40.33	1,367
November 14, 2025	40.76	40.57	40.57	40.97	40.57	705
November 13, 2025	39.94	40.67	40.67	40.68	39.94	1,880
November 12, 2025	40.28	40.14	40.14	40.42	40.12	1,892
November 11, 2025	40.09	40.14	40.14	40.17	40.01	1,733
November 10, 2025	40.35	40.01	40.01	40.58	40	1,874
November 07, 2025	40.02	40.64	40.64	40.82	39.8	3,185
November 06, 2025	40.4	40.32	40.32	40.52	40.24	569
November 05, 2025	40.5	39.98	39.98	40.63	39.98	2,111
November 04, 2025	40.64	40.41	40.41	40.74	40.36	1,575
November 03, 2025	40.67	40.09	40.09	40.71	40	3,240
October 31, 2025	40.7	40.55	40.55	40.74	40.5	478
October 30, 2025	40.31	40.74	40.74	40.74	40.02	4,189
October 29, 2025	41.22	40.31	40.31	41.61	40.14	2,841
October 28, 2025	41.4	41.48	41.48	41.54	41.29	1,062
October 27, 2025	40.9	41	41	41.14	40.63	1,558
October 24, 2025	41.42	40.99	40.99	41.44	40.96	2,598
October 23, 2025	42.64	41.63	41.63	42.64	41.6	2,364
October 22, 2025	41.83	42.73	42.73	42.75	41.83	11,241
October 21, 2025	42.16	41.94	41.94	42.25	41.91	979
October 20, 2025	41.72	41.96	41.96	42.03	41.47	3,621
October 17, 2025	40.78	41.48	41.48	41.56	40.78	1,256
October 16, 2025	41.11	41.18	41.18	41.49	41.05	1,530
October 15, 2025	41.86	41.24	41.24	41.95	41.24	3,249
October 14, 2025	41.8	41.39	41.39	42.14	41.39	1,582
October 13, 2025	42	41.71	41.71	42.64	41.63	2,218
October 10, 2025	42.22	42.28	42.28	42.4	42.02	1,789
October 09, 2025	43.19	42.79	42.26	43.2	42.7	555
October 08, 2025	43.89	43.2	42.67	43.98	43.06	1,823
October 07, 2025	42.9	43.7	43.16	43.7	42.74	572
October 06, 2025	43.11	43.13	42.59	43.47	42.95	4,512
October 03, 2025	43	42.89	42.36	43.14	42.84	3,680
October 02, 2025	43.36	43.09	42.56	43.36	42.88	3,026
October 01, 2025	42.9	42.86	42.33	43.25	42.55	3,074
September 30, 2025	42.23	42.55	42.03	42.57	42.22	885
September 29, 2025	42.65	42.6	42.6	42.93	42.5	4,439
September 26, 2025	42.31	42.51	42.51	42.69	42.31	783
September 25, 2025	43.74	42.41	42.41	44.06	42.41	2,052
September 24, 2025	42.78	43.39	43.39	43.39	42.78	4,328
September 23, 2025	42.65	42.55	42.55	42.65	42.55	144
September 22, 2025	43.08	42.65	42.65	43.08	42.56	2,534
September 19, 2025	42.33	43.19	43.19	43.19	42.31	1,790
September 18, 2025	41.74	42.68	42.68	42.68	41.61	1,787
September 17, 2025	41.83	41.5	41.5	42.82	40.19	4,279
September 16, 2025	42.01	41.44	41.44	42.01	41.4	2,304
September 15, 2025	42.65	42.18	42.18	42.84	42.18	1,990

General Mills, Inc. (GRM.DE) XETRA