Hanover - Delayed Quote EUR

General Motors Co (8GM.HA)

41.72 -0.56 (-1.32%)
As of 8:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 41.72 41.72 41.72 41.72 41.72 40
Apr 24, 2024 42.28 42.28 42.28 42.28 42.28 -
Apr 23, 2024 40.35 40.35 40.35 40.35 40.35 -
Apr 22, 2024 39.79 39.79 39.79 39.79 39.79 -
Apr 19, 2024 39.47 39.47 39.47 39.47 39.47 -
Apr 18, 2024 39.78 39.78 39.78 39.78 39.78 -
Apr 17, 2024 40.18 40.18 40.18 40.18 40.18 -
Apr 16, 2024 40.17 40.17 40.17 40.17 40.17 -
Apr 15, 2024 40.48 40.48 40.48 40.48 40.48 -
Apr 12, 2024 40.88 40.88 40.88 40.88 40.88 -
Apr 11, 2024 40.78 40.78 40.78 40.78 40.78 -
Apr 10, 2024 41.20 41.20 41.20 41.20 41.20 -
Apr 9, 2024 40.48 40.48 40.48 40.48 40.48 -
Apr 8, 2024 40.74 40.74 40.74 40.74 40.74 -
Apr 5, 2024 40.49 40.49 40.49 40.49 40.49 -
Apr 4, 2024 41.63 41.63 41.63 41.63 41.63 -
Apr 3, 2024 41.51 41.51 41.51 41.51 41.51 -
Apr 2, 2024 42.08 42.08 42.08 42.08 42.08 -
Mar 28, 2024 41.17 41.17 41.17 41.17 41.17 -
Mar 27, 2024 40.88 40.88 40.88 40.88 40.88 -
Mar 26, 2024 40.15 40.15 40.15 40.15 40.15 -
Mar 25, 2024 39.60 39.60 39.60 39.60 39.60 -
Mar 22, 2024 40.05 40.05 40.05 40.05 40.05 -
Mar 21, 2024 39.26 39.26 39.26 39.26 39.26 -
Mar 20, 2024 38.15 38.15 38.15 38.15 38.15 -
Mar 19, 2024 37.41 37.41 37.41 37.41 37.41 -
Mar 18, 2024 37.29 37.29 37.29 37.29 37.29 -
Mar 15, 2024 36.18 36.18 36.18 36.18 36.18 -
Mar 14, 2024 36.83 36.83 36.83 36.83 36.83 -
Mar 13, 2024 35.83 35.83 35.83 35.83 35.83 -
Mar 12, 2024 36.13 36.13 36.13 36.13 36.13 -
Mar 11, 2024 36.01 36.01 36.01 36.01 36.01 -
Mar 8, 2024 35.85 35.85 35.85 35.85 35.85 -
Mar 7, 2024 36.71 36.71 36.71 36.71 36.71 -
Mar 6, 2024 37.37 37.37 37.37 37.37 37.37 -
Mar 5, 2024 37.59 37.59 37.59 37.59 37.59 -
Mar 4, 2024 37.63 37.63 37.63 37.63 37.63 -
Mar 1, 2024 37.87 37.87 37.87 37.87 37.87 -
Feb 29, 2024 0.12 Dividend
Feb 29, 2024 37.44 37.44 37.44 37.44 37.44 -
Feb 28, 2024 37.02 37.02 37.02 37.02 36.90 -
Feb 27, 2024 36.53 36.53 36.53 36.53 36.41 -
Feb 26, 2024 36.52 36.52 36.52 36.52 36.40 -
Feb 23, 2024 36.28 36.28 36.28 36.28 36.16 -
Feb 22, 2024 36.51 36.51 36.51 36.51 36.39 -
Feb 21, 2024 35.99 35.99 35.99 35.99 35.87 -
Feb 20, 2024 35.61 35.61 35.61 35.61 35.49 -
Feb 19, 2024 35.83 35.83 35.83 35.83 35.71 -
Feb 16, 2024 36.20 36.20 36.20 36.20 36.08 -
Feb 15, 2024 35.83 35.83 35.83 35.83 35.71 -
Feb 14, 2024 35.71 35.71 35.71 35.71 35.59 -
Feb 13, 2024 36.34 36.34 36.34 36.34 36.22 -
Feb 12, 2024 35.68 35.68 35.68 35.68 35.56 -
Feb 9, 2024 35.79 35.79 35.79 35.79 35.67 -
Feb 8, 2024 35.88 35.88 35.88 35.88 35.76 -
Feb 7, 2024 35.47 35.47 35.47 35.47 35.35 -
Feb 6, 2024 35.03 35.03 35.03 35.03 34.92 -
Feb 5, 2024 35.94 35.94 35.94 35.94 35.82 -
Feb 2, 2024 35.71 35.71 35.71 35.71 35.59 -
Feb 1, 2024 36.00 36.00 36.00 36.00 35.88 -
Jan 31, 2024 35.22 35.22 35.22 35.22 35.11 -
Jan 30, 2024 32.64 32.64 32.64 32.64 32.53 -
Jan 29, 2024 32.34 32.34 32.34 32.34 32.24 -
Jan 26, 2024 32.26 32.26 32.26 32.26 32.16 -
Jan 25, 2024 31.64 31.64 31.64 31.64 31.53 -
Jan 24, 2024 32.43 32.43 32.43 32.43 32.32 -
Jan 23, 2024 32.30 32.30 32.30 32.30 32.20 -
Jan 22, 2024 32.56 32.56 32.56 32.56 32.46 -
Jan 19, 2024 31.74 31.74 31.74 31.74 31.64 -
Jan 18, 2024 32.03 32.03 32.03 32.03 31.93 -
Jan 17, 2024 32.38 32.38 32.38 32.38 32.28 -
Jan 16, 2024 32.00 32.00 32.00 32.00 31.89 -
Jan 15, 2024 32.47 32.47 32.47 32.47 32.36 -
Jan 12, 2024 32.47 32.47 32.47 32.47 32.36 -
Jan 11, 2024 33.10 33.10 33.10 33.10 32.99 -
Jan 10, 2024 33.33 33.33 33.33 33.33 33.22 -
Jan 9, 2024 33.36 33.36 33.36 33.36 33.25 -
Jan 8, 2024 32.71 32.71 32.71 32.71 32.60 -
Jan 5, 2024 32.51 32.51 32.51 32.51 32.40 -
Jan 4, 2024 32.29 32.29 32.29 32.29 32.19 -
Jan 3, 2024 32.78 32.78 32.78 32.78 32.68 -
Jan 2, 2024 32.47 32.47 32.47 32.47 32.37 -
Dec 29, 2023 32.65 32.65 32.65 32.65 32.55 -
Dec 28, 2023 32.38 32.38 32.38 32.38 32.28 -
Dec 27, 2023 32.69 32.69 32.69 32.69 32.59 -
Dec 22, 2023 32.77 32.77 32.77 32.77 32.66 -
Dec 21, 2023 32.47 32.47 32.47 32.47 32.36 -
Dec 20, 2023 32.67 32.67 32.67 32.67 32.56 -
Dec 19, 2023 32.37 32.37 32.37 32.37 32.26 -
Dec 18, 2023 32.79 32.79 32.79 32.79 32.69 -
Dec 15, 2023 32.99 32.99 32.99 32.99 32.88 -
Dec 14, 2023 31.34 31.34 31.34 31.34 31.24 -
Dec 13, 2023 31.01 31.01 31.01 31.01 30.91 -
Dec 12, 2023 31.01 31.01 31.01 31.01 30.91 -
Dec 11, 2023 31.32 31.32 31.32 31.32 31.21 -
Dec 8, 2023 30.98 30.98 30.98 30.98 30.88 -
Dec 7, 2023 30.50 30.50 30.50 30.50 30.40 -
Dec 6, 2023 30.31 30.31 30.31 30.31 30.21 -
Dec 5, 2023 30.37 30.37 30.37 30.37 30.27 -
Dec 4, 2023 29.80 29.80 29.80 29.80 29.70 -
Dec 1, 2023 28.87 28.87 28.87 28.87 28.78 -
Nov 30, 2023 0.09 Dividend
Nov 30, 2023 28.86 28.86 28.86 28.86 28.77 -
Nov 29, 2023 26.24 26.24 26.24 26.24 26.07 -
Nov 28, 2023 26.08 26.08 26.08 26.08 25.91 -
Nov 27, 2023 25.65 25.65 25.65 25.65 25.48 -
Nov 24, 2023 25.73 25.73 25.73 25.73 25.56 -
Nov 23, 2023 25.71 25.71 25.71 25.71 25.54 -
Nov 22, 2023 25.51 25.51 25.51 25.51 25.34 -
Nov 21, 2023 26.00 26.00 26.00 26.00 25.83 -
Nov 20, 2023 25.47 25.47 25.47 25.47 25.30 -
Nov 17, 2023 25.31 25.31 25.31 25.31 25.14 -
Nov 16, 2023 25.92 25.92 25.92 25.92 25.75 -
Nov 15, 2023 25.86 25.86 25.86 25.86 25.69 -
Nov 14, 2023 25.19 25.19 25.19 25.19 25.02 40
Nov 13, 2023 24.99 24.99 24.99 24.99 24.82 -
Nov 10, 2023 25.07 25.07 25.07 25.07 24.90 -
Nov 9, 2023 25.72 25.72 25.72 25.72 25.55 -
Nov 8, 2023 26.56 26.56 26.56 26.56 26.38 -
Nov 7, 2023 27.06 27.06 27.06 27.06 26.87 -
Nov 6, 2023 27.74 27.74 27.74 27.74 27.56 -
Nov 3, 2023 27.08 27.08 27.08 27.08 26.90 -
Nov 2, 2023 26.48 26.48 26.48 26.48 26.30 -
Nov 1, 2023 27.25 27.25 27.25 27.25 27.07 -
Oct 31, 2023 25.80 25.80 25.80 25.80 25.62 -
Oct 30, 2023 25.70 25.70 25.70 25.70 25.53 -
Oct 27, 2023 27.02 27.02 27.02 27.02 26.84 -
Oct 26, 2023 27.53 27.53 27.53 27.53 27.35 -
Oct 25, 2023 26.70 26.70 26.70 26.70 26.52 -
Oct 24, 2023 27.49 27.49 27.49 27.49 27.31 -
Oct 23, 2023 28.15 28.15 28.15 28.15 27.96 -
Oct 20, 2023 27.64 27.64 27.64 27.64 27.46 -
Oct 19, 2023 27.83 27.83 27.83 27.83 27.64 -
Oct 18, 2023 28.55 28.55 28.55 28.55 28.35 -
Oct 17, 2023 28.43 28.43 28.43 28.43 28.24 -
Oct 16, 2023 28.17 28.17 28.17 28.17 27.99 -
Oct 13, 2023 28.89 28.89 28.89 28.89 28.70 -
Oct 12, 2023 29.16 29.16 29.16 29.16 28.96 -
Oct 11, 2023 29.67 29.67 29.67 29.67 29.47 -
Oct 10, 2023 29.36 29.36 29.36 29.36 29.17 -
Oct 9, 2023 29.03 29.03 29.03 29.03 28.84 -
Oct 6, 2023 28.63 28.63 28.63 28.63 28.43 -
Oct 5, 2023 29.32 29.32 29.32 29.32 29.12 -
Oct 4, 2023 29.86 29.86 29.86 29.86 29.67 -
Oct 3, 2023 30.86 30.86 30.86 30.86 30.66 -
Oct 2, 2023 31.28 31.28 31.28 31.28 31.08 -
Sep 29, 2023 31.45 31.45 31.45 31.45 31.25 -
Sep 28, 2023 30.76 30.76 30.76 30.76 30.56 -
Sep 27, 2023 30.58 30.58 30.58 30.58 30.38 -
Sep 26, 2023 31.08 31.08 31.08 31.08 30.88 -
Sep 25, 2023 30.60 30.60 30.60 30.60 30.40 -
Sep 22, 2023 30.67 30.67 30.67 30.67 30.47 -
Sep 21, 2023 31.09 31.09 31.09 31.09 30.88 -
Sep 20, 2023 31.75 31.75 31.75 31.75 31.54 -
Sep 19, 2023 31.20 31.20 31.20 31.20 31.00 -
Sep 18, 2023 31.67 31.67 31.67 31.67 31.45 -
Sep 15, 2023 31.09 31.09 31.09 31.09 30.89 -
Sep 14, 2023 31.48 31.48 31.48 31.48 31.27 -
Sep 13, 2023 31.15 31.15 31.15 31.15 30.94 -
Sep 12, 2023 30.29 30.29 30.29 30.29 30.09 -
Sep 11, 2023 30.74 30.74 30.74 30.74 30.54 -
Sep 8, 2023 30.39 30.39 30.39 30.39 30.19 -
Sep 7, 2023 30.50 30.50 30.50 30.50 30.30 -
Sep 6, 2023 30.95 30.95 30.95 30.95 30.75 -
Sep 5, 2023 31.02 31.02 31.02 31.02 30.81 -
Sep 4, 2023 31.00 31.00 31.00 31.00 30.79 -
Sep 1, 2023 30.94 30.94 30.94 30.94 30.73 -
Aug 31, 2023 0.09 Dividend
Aug 31, 2023 30.52 30.52 30.52 30.52 30.32 -
Aug 30, 2023 30.77 30.77 30.77 30.77 30.48 -
Aug 29, 2023 30.60 30.60 30.60 30.60 30.31 -
Aug 28, 2023 30.42 30.42 30.42 30.42 30.12 -
Aug 25, 2023 30.42 30.42 30.42 30.42 30.13 -
Aug 24, 2023 30.78 30.78 30.78 30.78 30.49 -
Aug 23, 2023 30.20 30.20 30.20 30.20 29.92 -
Aug 22, 2023 30.40 30.40 30.40 30.40 30.11 -
Aug 21, 2023 30.39 30.39 30.39 30.39 30.09 -
Aug 18, 2023 30.30 30.30 30.30 30.30 30.01 -
Aug 17, 2023 30.26 30.26 30.26 30.26 29.98 -
Aug 16, 2023 30.50 30.50 30.50 30.50 30.20 -
Aug 15, 2023 31.07 31.07 31.07 31.07 30.77 -
Aug 14, 2023 30.91 30.91 30.91 30.91 30.61 -
Aug 11, 2023 31.09 31.09 31.09 31.09 30.80 -
Aug 10, 2023 33.11 33.11 33.11 33.11 32.79 -
Aug 9, 2023 33.40 33.40 33.40 33.40 33.08 -
Aug 8, 2023 33.26 33.26 33.26 33.26 32.95 -
Aug 7, 2023 33.12 33.12 33.12 33.12 32.80 -
Aug 4, 2023 33.71 33.71 33.71 33.71 33.38 -
Aug 3, 2023 34.19 34.19 34.19 34.19 33.86 -
Aug 2, 2023 34.35 34.35 34.35 34.35 34.03 -
Aug 1, 2023 34.81 34.81 34.81 34.81 34.48 -
Jul 31, 2023 34.38 34.38 34.38 34.38 34.05 -
Jul 28, 2023 35.01 35.01 35.01 35.01 34.67 -
Jul 27, 2023 34.42 34.42 34.42 34.42 34.10 -
Jul 26, 2023 34.19 34.19 34.19 34.19 33.86 -
Jul 25, 2023 35.49 35.49 35.49 35.49 35.16 -
Jul 24, 2023 34.54 34.54 34.54 34.54 34.21 -
Jul 21, 2023 35.24 35.24 35.24 35.24 34.91 -
Jul 20, 2023 34.80 34.80 34.80 34.80 34.47 -
Jul 19, 2023 34.79 34.79 34.79 34.79 34.46 -
Jul 18, 2023 34.42 34.42 34.42 34.42 34.09 -
Jul 17, 2023 35.49 35.49 35.49 35.49 35.16 -
Jul 14, 2023 35.94 35.94 35.94 35.94 35.60 -
Jul 13, 2023 36.40 36.40 36.40 36.40 36.05 -
Jul 12, 2023 36.17 36.17 36.17 36.17 35.83 -
Jul 11, 2023 35.98 35.98 35.98 35.98 35.64 -
Jul 10, 2023 35.47 35.47 35.47 35.47 35.14 -
Jul 7, 2023 36.06 36.06 36.06 36.06 35.72 -
Jul 6, 2023 36.12 36.12 36.12 36.12 35.77 -
Jul 5, 2023 35.69 35.69 35.69 35.69 35.34 -
Jul 4, 2023 35.67 35.67 35.67 35.67 35.33 -
Jul 3, 2023 35.24 35.24 35.24 35.24 34.90 -
Jun 30, 2023 35.10 35.10 35.10 35.10 34.76 -
Jun 29, 2023 35.07 35.07 35.07 35.07 34.73 -
Jun 28, 2023 34.13 34.13 34.13 34.13 33.80 -
Jun 27, 2023 33.65 33.65 33.65 33.65 33.33 -
Jun 26, 2023 32.97 32.97 32.97 32.97 32.65 -
Jun 23, 2023 33.35 33.35 33.35 33.35 33.04 -
Jun 22, 2023 33.62 33.62 33.62 33.62 33.29 -
Jun 21, 2023 34.10 34.10 34.10 34.10 33.78 -
Jun 20, 2023 34.69 34.69 34.69 34.69 34.35 -
Jun 19, 2023 34.67 34.67 34.67 34.67 34.33 -
Jun 16, 2023 34.71 34.71 34.71 34.71 34.37 -
Jun 15, 2023 34.54 34.54 34.54 34.54 34.21 -
Jun 14, 2023 34.69 34.69 34.69 34.69 34.36 -
Jun 13, 2023 34.06 34.06 34.06 34.06 33.73 -
Jun 12, 2023 33.69 33.69 33.69 33.69 33.37 -
Jun 9, 2023 34.43 34.43 34.43 34.43 34.10 -
Jun 8, 2023 33.78 33.78 33.78 33.78 33.45 -
Jun 7, 2023 32.94 32.94 32.94 32.94 32.62 -
Jun 6, 2023 31.76 31.76 31.76 31.76 31.46 -
Jun 5, 2023 31.98 31.98 31.98 31.98 31.67 -
Jun 2, 2023 30.68 30.68 30.68 30.68 30.39 -
Jun 1, 2023 0.09 Dividend
Jun 1, 2023 30.25 30.25 30.25 30.25 29.96 -
May 31, 2023 31.02 31.02 31.02 31.02 30.63 -
May 30, 2023 31.18 31.18 31.18 31.18 30.80 -
May 29, 2023 31.01 31.01 31.01 31.01 30.62 -
May 26, 2023 30.10 30.10 30.10 30.10 29.73 -
May 25, 2023 30.00 30.00 30.00 30.00 29.62 -
May 24, 2023 30.99 30.99 30.99 30.99 30.60 -
May 23, 2023 30.43 30.43 30.43 30.43 30.05 -
May 22, 2023 30.08 30.08 30.08 30.08 29.71 -
May 19, 2023 30.61 30.61 30.61 30.61 30.23 -
May 18, 2023 29.84 29.84 29.84 29.84 29.47 -
May 17, 2023 29.10 29.10 29.10 29.10 28.74 -
May 16, 2023 29.57 29.57 29.57 29.57 29.20 -
May 15, 2023 29.66 29.66 29.66 29.66 29.29 -
May 12, 2023 30.33 30.33 30.33 30.33 29.95 -
May 11, 2023 30.13 30.13 30.13 30.13 29.75 -
May 10, 2023 30.38 30.38 30.38 30.38 30.00 -
May 9, 2023 30.50 30.50 30.50 30.50 30.13 -
May 8, 2023 30.03 30.03 30.03 30.03 29.66 -
May 5, 2023 28.83 28.83 28.83 28.83 28.48 -
May 4, 2023 29.31 29.31 29.31 29.31 28.94 -
May 3, 2023 29.92 29.92 29.92 29.92 29.54 -
May 2, 2023 30.36 30.36 30.36 30.36 29.98 -
Apr 28, 2023 29.57 29.57 29.57 29.57 29.20 -
Apr 27, 2023 29.16 29.16 29.16 29.16 28.80 -
Apr 26, 2023 30.10 30.10 30.10 30.10 29.73 -
Apr 25, 2023 31.00 31.00 31.00 31.00 30.61 -

Related Tickers

BY6.F BYD Company Limited
24.25
+1.04%
 
MBG.DE Mercedes-Benz Group AG
73.90
-0.16%
 
1211.HK BYD Company Limited
203.800
+1.29%
 
F Ford Motor Company
12.95
+0.08%
 
TSLA Tesla, Inc.
162.13
+12.06%