Singapore markets open in 2 hours 56 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,489.36 -1,549.50 (-2.46%) CMC Crypto 200
1,307.04 +12.37 (+0.96%)
General Electric Company (GE.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 157.50 | 158.00 | 157.50 | 158.00 | 158.00 | - |
| 07 May 2024 | 156.00 | 157.50 | 156.00 | 157.50 | 157.50 | - |
| 06 May 2024 | 153.00 | 155.50 | 153.00 | 155.50 | 155.50 | - |
| 03 May 2024 | 151.50 | 152.00 | 151.50 | 152.00 | 152.00 | - |
| 02 May 2024 | 150.00 | 150.50 | 150.00 | 150.50 | 150.50 | - |
| 30 Apr 2024 | 154.00 | 154.00 | 152.50 | 152.50 | 152.50 | - |
| 29 Apr 2024 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 50 |
| 26 Apr 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 25 Apr 2024 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | - |
| 24 Apr 2024 | 152.50 | 152.50 | 147.00 | 147.00 | 147.00 | - |
| 23 Apr 2024 | 141.50 | 148.50 | 141.50 | 148.50 | 148.50 | - |
| 22 Apr 2024 | 139.50 | 140.50 | 139.50 | 140.50 | 140.50 | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 146.50 | 147.00 | 146.50 | 147.00 | 147.00 | - |
| 17 Apr 2024 | 148.00 | 148.00 | 146.50 | 146.50 | 146.50 | - |
| 16 Apr 2024 | 144.50 | 145.00 | 144.50 | 145.00 | 145.00 | - |
| 15 Apr 2024 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | 26 |
| 12 Apr 2024 | 147.50 | 147.50 | 145.00 | 145.00 | 145.00 | - |
| 12 Apr 2024 | 0.261436 Dividend | |||||
| 11 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.74 | - |
| 10 Apr 2024 | 142.50 | 146.50 | 142.50 | 146.50 | 146.24 | - |
| 09 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.24 | - |
| 08 Apr 2024 | 144.50 | 144.50 | 144.00 | 144.00 | 143.74 | - |
| 05 Apr 2024 | 136.50 | 143.00 | 136.50 | 142.00 | 141.75 | 8 |
| 04 Apr 2024 | 135.00 | 139.00 | 135.00 | 139.00 | 138.75 | - |
| 03 Apr 2024 | 126.00 | 133.50 | 125.00 | 133.50 | 133.26 | 84 |
| 02 Apr 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.26 | - |
| 28 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.71 | - |
| 27 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.70 | - |
| 26 Mar 2024 | 160.50 | 161.50 | 160.50 | 161.50 | 161.21 | - |
| 25 Mar 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.21 | - |
| 22 Mar 2024 | 163.50 | 163.50 | 162.50 | 162.50 | 162.21 | - |
| 21 Mar 2024 | 159.50 | 162.50 | 159.50 | 162.50 | 162.21 | - |
| 20 Mar 2024 | 159.50 | 160.00 | 159.50 | 160.00 | 159.71 | - |
| 19 Mar 2024 | 156.50 | 160.00 | 156.50 | 160.00 | 159.71 | - |
| 18 Mar 2024 | 156.00 | 156.50 | 156.00 | 156.50 | 156.22 | - |
| 15 Mar 2024 | 153.50 | 155.50 | 153.50 | 155.50 | 155.22 | - |
| 14 Mar 2024 | 156.00 | 156.00 | 154.50 | 154.50 | 154.22 | - |
| 13 Mar 2024 | 153.50 | 155.50 | 153.50 | 155.50 | 155.22 | - |
| 12 Mar 2024 | 151.50 | 152.00 | 151.50 | 152.00 | 151.73 | 110 |
| 11 Mar 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 151.73 | - |
| 08 Mar 2024 | 154.00 | 155.00 | 154.00 | 154.50 | 154.22 | 50 |
| 07 Mar 2024 | 146.50 | 149.00 | 146.50 | 149.00 | 148.73 | - |
| 06 Mar 2024 | 145.50 | 147.00 | 145.50 | 147.00 | 146.74 | - |
| 05 Mar 2024 | 148.50 | 148.50 | 147.50 | 147.50 | 147.24 | - |
| 04 Mar 2024 | 146.00 | 147.50 | 146.00 | 147.50 | 147.24 | - |
| 01 Mar 2024 | 145.50 | 146.50 | 145.50 | 146.50 | 146.24 | - |
| 29 Feb 2024 | 144.00 | 144.50 | 144.00 | 144.50 | 144.24 | - |
| 28 Feb 2024 | 142.50 | 143.00 | 142.50 | 143.00 | 142.74 | - |
| 27 Feb 2024 | 143.00 | 143.00 | 141.50 | 141.50 | 141.25 | - |
| 26 Feb 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 142.74 | - |
| 23 Feb 2024 | 139.50 | 141.50 | 139.50 | 141.50 | 141.25 | - |
| 22 Feb 2024 | 138.50 | 140.50 | 138.50 | 140.50 | 140.25 | - |
| 21 Feb 2024 | 137.00 | 137.50 | 137.00 | 137.50 | 137.25 | - |
| 20 Feb 2024 | 138.50 | 138.50 | 138.00 | 138.00 | 137.75 | - |
| 19 Feb 2024 | 138.00 | 138.00 | 137.50 | 137.50 | 137.25 | - |
| 16 Feb 2024 | 137.50 | 138.50 | 137.50 | 138.50 | 138.25 | 3 |
| 15 Feb 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 137.75 | - |
| 14 Feb 2024 | 132.50 | 135.50 | 132.50 | 135.50 | 135.26 | - |
| 13 Feb 2024 | 130.00 | 130.50 | 130.00 | 130.50 | 130.27 | - |
| 12 Feb 2024 | 129.00 | 130.50 | 129.00 | 130.50 | 130.27 | 4 |
| 09 Feb 2024 | 129.00 | 129.00 | 128.50 | 128.50 | 128.27 | - |
| 08 Feb 2024 | 129.00 | 129.00 | 128.50 | 128.50 | 128.27 | - |
| 07 Feb 2024 | 128.00 | 128.50 | 128.00 | 128.50 | 128.27 | - |
| 06 Feb 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.27 | - |
| 05 Feb 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 127.77 | 15 |
| 02 Feb 2024 | 124.00 | 126.50 | 124.00 | 126.50 | 126.27 | 25 |
| 01 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.28 | - |
| 31 Jan 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 122.78 | - |
| 30 Jan 2024 | 121.50 | 123.00 | 121.50 | 123.00 | 122.78 | 40 |
| 29 Jan 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.28 | - |
| 26 Jan 2024 | 119.50 | 121.50 | 119.50 | 121.50 | 121.28 | - |
| 25 Jan 2024 | 119.50 | 120.50 | 119.50 | 120.50 | 120.28 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 119.50 | 121.50 | 119.50 | 121.50 | 121.28 | - |
| 19 Jan 2024 | 118.50 | 118.50 | 118.00 | 118.00 | 117.79 | - |
| 18 Jan 2024 | 116.50 | 117.50 | 116.50 | 117.50 | 117.29 | - |
| 17 Jan 2024 | 117.50 | 118.00 | 117.50 | 118.00 | 117.79 | - |
| 16 Jan 2024 | 118.50 | 118.50 | 118.00 | 118.00 | 117.79 | - |
| 15 Jan 2024 | 118.50 | 118.50 | 118.00 | 118.00 | 117.79 | - |
| 12 Jan 2024 | 117.50 | 118.50 | 117.50 | 118.50 | 118.29 | - |
| 11 Jan 2024 | 118.50 | 118.50 | 117.50 | 117.50 | 117.29 | - |
| 10 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.79 | - |
| 09 Jan 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 117.79 | - |
| 08 Jan 2024 | 115.50 | 115.50 | 115.00 | 115.00 | 114.79 | - |
| 05 Jan 2024 | 114.50 | 115.00 | 114.50 | 115.00 | 114.79 | - |
| 04 Jan 2024 | 113.50 | 114.50 | 113.50 | 114.50 | 114.29 | - |
| 03 Jan 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.29 | - |
| 02 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.79 | - |
| 29 Dec 2023 | 116.00 | 116.50 | 116.00 | 116.50 | 116.29 | - |
| 28 Dec 2023 | 115.50 | 116.00 | 115.50 | 116.00 | 115.79 | - |
| 27 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.29 | - |
| 27 Dec 2023 | 0.072512 Dividend | |||||
| 22 Dec 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.22 | - |
| 21 Dec 2023 | 113.50 | 115.00 | 113.50 | 115.00 | 114.72 | - |
| 20 Dec 2023 | 117.00 | 117.00 | 114.50 | 114.50 | 114.22 | 18 |
| 19 Dec 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 113.23 | - |
| 18 Dec 2023 | 115.00 | 115.00 | 113.50 | 113.50 | 113.23 | 5 |
| 15 Dec 2023 | 110.50 | 112.50 | 110.50 | 112.50 | 112.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.