IOB - Delayed Quote EUR
Dassault Aviation société anonyme (0IAX.IL)
324.60
+2.40
+(0.74%)
As of 2:05:00 PM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 322.40 | 325.20 | 317.40 | 324.60 | 324.60 | 2,432 |
| Jun 2, 2025 | 323.20 | 328.00 | 314.20 | 322.20 | 322.20 | 238,413 |
| May 30, 2025 | 318.60 | 323.20 | 317.00 | 318.86 | 318.86 | 6,740 |
| May 29, 2025 | 322.60 | 323.00 | 316.20 | 319.00 | 319.00 | 516 |
| May 28, 2025 | 314.40 | 324.20 | 314.00 | 323.20 | 323.20 | 804 |
| May 27, 2025 | 306.40 | 312.00 | 305.80 | 311.00 | 311.00 | 188,645 |
| May 23, 2025 | 311.00 | 311.20 | 299.40 | 302.80 | 302.80 | 1,568 |
| May 22, 2025 | 310.80 | 312.40 | 306.40 | 309.60 | 309.60 | 1,279 |
| May 21, 2025 | 309.00 | 313.60 | 308.00 | 311.60 | 311.60 | 72,809 |
| May 20, 2025 | 4.72 Dividend | |||||
| May 20, 2025 | 306.20 | 312.60 | 300.60 | 308.60 | 308.60 | 137,035 |
| May 19, 2025 | 309.60 | 313.80 | 305.20 | 307.80 | 303.08 | 6,244 |
| May 16, 2025 | 307.60 | 310.00 | 305.80 | 308.00 | 303.28 | 765 |
| May 15, 2025 | 301.40 | 308.20 | 297.20 | 308.00 | 303.28 | 962 |
| May 14, 2025 | 300.60 | 305.60 | 297.80 | 298.80 | 294.22 | 120,259 |
| May 13, 2025 | 300.80 | 305.20 | 298.40 | 301.20 | 296.58 | 190,553 |
| May 12, 2025 | 314.40 | 315.80 | 291.20 | 314.00 | 309.18 | 141,874 |
| May 9, 2025 | 324.80 | 325.00 | 314.40 | 324.60 | 319.62 | 58,641 |
| May 8, 2025 | 321.60 | 325.80 | 317.00 | 322.60 | 317.65 | 186,998 |
| May 7, 2025 | 327.40 | 327.40 | 317.20 | 326.80 | 321.79 | 359,815 |
| May 6, 2025 | 332.00 | 332.40 | 319.20 | 324.40 | 319.43 | 2,087 |
| May 2, 2025 | 319.60 | 326.20 | 318.20 | 324.60 | 319.62 | 1,218 |
| May 1, 2025 | 315.20 | 315.20 | 315.20 | 315.20 | 310.37 | - |
| Apr 30, 2025 | 309.00 | 317.00 | 305.20 | 315.20 | 310.37 | 24,144 |
| Apr 29, 2025 | 298.80 | 308.00 | 297.80 | 307.00 | 302.29 | 26,850 |
| Apr 28, 2025 | 297.80 | 301.80 | 295.40 | 297.00 | 292.45 | 1,175 |
| Apr 25, 2025 | 299.60 | 300.20 | 290.20 | 296.80 | 292.25 | 674 |
| Apr 24, 2025 | 297.80 | 299.00 | 295.00 | 298.00 | 293.43 | 414 |
| Apr 23, 2025 | 304.00 | 304.00 | 291.00 | 300.40 | 295.79 | 162,898 |
| Apr 22, 2025 | 304.40 | 305.80 | 299.00 | 300.20 | 295.60 | 168,871 |
| Apr 17, 2025 | 306.40 | 307.00 | 300.20 | 306.60 | 301.90 | 46,235 |
| Apr 16, 2025 | 305.80 | 309.20 | 304.80 | 307.40 | 302.69 | 559 |
| Apr 15, 2025 | 301.00 | 309.80 | 300.80 | 301.00 | 296.38 | 244,776 |
| Apr 14, 2025 | 297.40 | 301.40 | 293.40 | 301.00 | 296.38 | 1,052 |
| Apr 11, 2025 | 292.80 | 295.60 | 283.80 | 291.60 | 287.13 | 869 |
| Apr 10, 2025 | 310.00 | 310.00 | 287.00 | 292.20 | 287.72 | 269,953 |
| Apr 9, 2025 | 276.80 | 283.60 | 272.20 | 281.00 | 276.69 | 2,942 |
| Apr 8, 2025 | 274.00 | 288.00 | 271.40 | 283.60 | 279.25 | 19,974 |
| Apr 7, 2025 | 258.00 | 278.00 | 247.00 | 264.80 | 260.74 | 52,985 |
| Apr 4, 2025 | 299.80 | 303.60 | 277.00 | 282.00 | 277.68 | 12,087 |
| Apr 3, 2025 | 293.00 | 303.40 | 282.00 | 301.40 | 296.78 | 16,993 |
| Apr 2, 2025 | 306.00 | 309.40 | 297.00 | 299.00 | 294.41 | 16,824 |
| Apr 1, 2025 | 304.40 | 311.60 | 302.20 | 308.40 | 303.67 | 18,953 |
| Mar 31, 2025 | 305.00 | 311.00 | 301.20 | 301.20 | 296.58 | 5,361 |
| Mar 28, 2025 | 314.40 | 314.60 | 306.00 | 308.00 | 303.28 | 66,806 |
| Mar 27, 2025 | 310.60 | 315.80 | 310.00 | 315.00 | 310.17 | 2,059 |
| Mar 26, 2025 | 316.20 | 319.80 | 314.40 | 317.00 | 312.14 | 3,258 |
| Mar 25, 2025 | 311.40 | 314.80 | 307.80 | 314.11 | 309.29 | 3,781 |
| Mar 24, 2025 | 308.40 | 317.40 | 307.20 | 311.20 | 306.43 | 7,627 |
| Mar 21, 2025 | 307.20 | 309.40 | 301.80 | 305.20 | 300.52 | 4,370 |
| Mar 20, 2025 | 316.80 | 319.80 | 299.60 | 305.69 | 301.00 | 5,579 |
| Mar 19, 2025 | 320.00 | 323.00 | 309.40 | 318.82 | 313.93 | 48,523 |
| Mar 18, 2025 | 315.00 | 318.00 | 310.00 | 316.20 | 311.35 | 80,938 |
| Mar 17, 2025 | 317.80 | 325.00 | 307.40 | 314.20 | 309.38 | 32,151 |
| Mar 14, 2025 | 294.20 | 307.80 | 292.20 | 307.20 | 302.49 | 8,285 |
| Mar 13, 2025 | 294.80 | 296.40 | 290.40 | 291.10 | 286.64 | 2,774 |
| Mar 12, 2025 | 290.40 | 292.20 | 283.40 | 291.80 | 287.33 | 29,737 |
| Mar 11, 2025 | 287.40 | 292.40 | 284.80 | 287.40 | 282.99 | 3,466 |
| Mar 10, 2025 | 292.00 | 294.20 | 283.80 | 286.80 | 282.40 | 5,260 |
| Mar 7, 2025 | 302.60 | 302.60 | 286.60 | 288.60 | 284.17 | 31,691 |
| Mar 6, 2025 | 296.40 | 305.80 | 292.00 | 296.40 | 291.85 | 51,373 |
| Mar 5, 2025 | 290.00 | 291.40 | 278.20 | 287.40 | 282.99 | 56,671 |
| Mar 4, 2025 | 293.80 | 301.00 | 273.60 | 282.20 | 277.87 | 27,011 |
| Mar 3, 2025 | 292.20 | 293.40 | 273.80 | 284.20 | 279.84 | 10,726 |
| Feb 28, 2025 | 247.20 | 247.60 | 240.00 | 245.20 | 241.44 | 48,326 |
| Feb 27, 2025 | 249.80 | 249.80 | 240.80 | 246.80 | 243.02 | 14,665 |
| Feb 26, 2025 | 246.80 | 247.40 | 244.00 | 245.00 | 241.24 | 1,470 |
| Feb 25, 2025 | 244.20 | 247.20 | 241.60 | 243.00 | 239.27 | 23,738 |
| Feb 24, 2025 | 239.20 | 242.40 | 236.60 | 242.00 | 238.29 | 25,907 |
| Feb 21, 2025 | 235.00 | 236.80 | 233.00 | 234.60 | 231.00 | 25,139 |
| Feb 20, 2025 | 234.80 | 236.20 | 232.60 | 234.00 | 230.41 | 1,676 |
| Feb 19, 2025 | 233.00 | 236.60 | 227.40 | 234.80 | 231.20 | 3,513 |
| Feb 18, 2025 | 237.40 | 238.00 | 232.60 | 232.90 | 229.33 | 78,828 |
| Feb 17, 2025 | 225.40 | 234.20 | 224.80 | 233.90 | 230.31 | 9,005 |
| Feb 14, 2025 | 214.60 | 219.40 | 214.60 | 218.40 | 215.05 | 2,447 |
| Feb 13, 2025 | 212.00 | 218.80 | 211.60 | 217.80 | 214.46 | 23,310 |
| Feb 12, 2025 | 218.60 | 222.20 | 216.00 | 217.40 | 214.07 | 53,638 |
| Feb 11, 2025 | 218.60 | 219.00 | 216.60 | 218.40 | 215.05 | 559 |
| Feb 10, 2025 | 212.80 | 218.40 | 212.40 | 218.20 | 214.85 | 33,466 |
| Feb 7, 2025 | 211.20 | 213.60 | 210.60 | 211.90 | 208.65 | 9,596 |
| Feb 6, 2025 | 219.20 | 219.40 | 209.80 | 210.40 | 207.17 | 16,603 |
| Feb 5, 2025 | 218.60 | 219.60 | 216.60 | 219.60 | 216.23 | 1,037 |
| Feb 4, 2025 | 217.20 | 219.60 | 214.60 | 218.80 | 215.44 | 2,430 |
| Feb 3, 2025 | 215.80 | 218.60 | 214.20 | 215.00 | 211.70 | 1,442 |
| Jan 31, 2025 | 215.80 | 218.40 | 215.60 | 217.60 | 214.26 | 1,126 |
| Jan 30, 2025 | 208.80 | 217.00 | 208.80 | 216.20 | 212.88 | 6,921 |
| Jan 29, 2025 | 212.00 | 212.60 | 208.40 | 211.60 | 208.36 | 1,656 |
| Jan 28, 2025 | 209.40 | 212.00 | 208.80 | 210.59 | 207.36 | 65,190 |
| Jan 27, 2025 | 207.00 | 209.00 | 209.00 | 209.00 | 205.80 | 3,243 |
| Jan 24, 2025 | 210.00 | 210.00 | 208.00 | 208.29 | 205.09 | 1,424 |
| Jan 23, 2025 | 210.40 | 210.60 | 205.60 | 209.40 | 206.19 | 3,796 |
| Jan 22, 2025 | 208.80 | 210.40 | 207.20 | 209.20 | 205.99 | 2,252 |
| Jan 21, 2025 | 205.60 | 208.60 | 205.60 | 207.40 | 204.22 | 3,451 |
| Jan 20, 2025 | 205.00 | 207.60 | 204.60 | 206.33 | 203.16 | 7,009 |
| Jan 17, 2025 | 204.60 | 205.80 | 202.80 | 203.60 | 200.48 | 3,497 |
| Jan 16, 2025 | 204.80 | 205.60 | 203.20 | 204.00 | 200.87 | 3,633 |
| Jan 15, 2025 | 206.20 | 206.60 | 203.60 | 204.60 | 201.46 | 5,055 |
| Jan 14, 2025 | 206.40 | 210.60 | 205.40 | 206.00 | 202.84 | 3,385 |
| Jan 13, 2025 | 209.00 | 209.40 | 203.80 | 205.40 | 202.25 | 6,161 |
| Jan 10, 2025 | 205.80 | 207.40 | 204.40 | 207.00 | 203.83 | 47,447 |
| Jan 9, 2025 | 206.00 | 208.00 | 204.90 | 205.71 | 202.56 | 2,500 |
| Jan 8, 2025 | 196.50 | 206.20 | 196.10 | 203.80 | 200.67 | 14,042 |
| Jan 7, 2025 | 194.90 | 196.60 | 194.40 | 195.56 | 192.56 | 7,132 |
| Jan 6, 2025 | 194.50 | 198.40 | 190.80 | 193.60 | 190.63 | 8,403 |
| Jan 3, 2025 | 195.40 | 195.60 | 194.20 | 194.72 | 191.73 | 5,819 |
| Jan 2, 2025 | 197.00 | 198.00 | 194.70 | 196.00 | 192.99 | 1,995 |
| Dec 31, 2024 | 195.00 | 197.30 | 194.80 | 196.10 | 193.09 | 981 |
| Dec 30, 2024 | 193.10 | 196.40 | 191.30 | 195.60 | 192.61 | 3,771 |
| Dec 27, 2024 | 192.20 | 192.80 | 191.60 | 192.40 | 189.45 | 829 |
| Dec 24, 2024 | 192.80 | 196.30 | 188.60 | 192.60 | 189.65 | 108 |
| Dec 23, 2024 | 192.10 | 193.50 | 190.80 | 191.50 | 188.56 | 2,086 |
| Dec 20, 2024 | 191.70 | 191.90 | 189.50 | 190.50 | 187.58 | 2,940 |
| Dec 19, 2024 | 188.30 | 194.20 | 188.10 | 193.00 | 190.04 | 3,719 |
| Dec 18, 2024 | 189.60 | 190.40 | 188.50 | 189.60 | 186.69 | 213,159 |
| Dec 17, 2024 | 189.60 | 193.80 | 188.60 | 189.80 | 186.89 | 142,272 |
| Dec 16, 2024 | 189.90 | 190.90 | 186.90 | 190.00 | 187.09 | 1,548 |
| Dec 13, 2024 | 191.10 | 192.00 | 189.60 | 189.70 | 186.79 | 1,145 |
| Dec 12, 2024 | 192.20 | 193.10 | 190.10 | 191.74 | 188.80 | 1,366 |
| Dec 11, 2024 | 189.80 | 192.10 | 188.50 | 191.95 | 189.01 | 84,967 |
| Dec 10, 2024 | 190.10 | 191.70 | 186.90 | 190.00 | 187.09 | 3,894 |
| Dec 9, 2024 | 193.60 | 194.00 | 189.30 | 190.40 | 187.48 | 159,841 |
| Dec 6, 2024 | 194.60 | 195.60 | 193.00 | 193.85 | 190.88 | 29,721 |
| Dec 5, 2024 | 193.80 | 194.70 | 192.10 | 193.90 | 190.93 | 1,545 |
| Dec 4, 2024 | 191.00 | 196.40 | 190.80 | 195.50 | 192.50 | 3,712 |
| Dec 3, 2024 | 189.70 | 192.70 | 186.90 | 191.15 | 188.22 | 2,791 |
| Dec 2, 2024 | 191.40 | 191.50 | 188.00 | 188.70 | 185.81 | 6,442 |
| Nov 29, 2024 | 188.70 | 189.70 | 187.10 | 187.70 | 184.82 | 1,354 |
| Nov 28, 2024 | 186.90 | 189.70 | 186.50 | 189.05 | 186.15 | 7,283 |
| Nov 27, 2024 | 186.40 | 187.90 | 185.40 | 187.15 | 184.28 | 6,407 |
| Nov 26, 2024 | 187.00 | 190.60 | 186.40 | 187.20 | 184.33 | 7,868 |
| Nov 25, 2024 | 189.90 | 192.60 | 186.80 | 187.40 | 184.53 | 5,819 |
| Nov 22, 2024 | 198.70 | 198.90 | 192.20 | 194.00 | 191.03 | 8,272 |
| Nov 21, 2024 | 195.60 | 199.60 | 195.15 | 198.55 | 195.51 | 3,027 |
| Nov 20, 2024 | 195.60 | 197.10 | 194.50 | 195.65 | 192.65 | 3,022 |
| Nov 19, 2024 | 191.60 | 196.90 | 191.00 | 195.70 | 192.70 | 9,868 |
| Nov 18, 2024 | 193.40 | 194.70 | 191.50 | 191.60 | 188.66 | 977 |
| Nov 15, 2024 | 190.90 | 193.00 | 186.60 | 192.35 | 189.40 | 1,974 |
| Nov 14, 2024 | 197.90 | 198.00 | 192.00 | 193.89 | 190.91 | 2,666 |
| Nov 13, 2024 | 197.10 | 197.40 | 194.60 | 196.90 | 193.88 | 4,443 |
| Nov 12, 2024 | 200.80 | 201.80 | 196.50 | 201.23 | 198.15 | 1,947 |
| Nov 11, 2024 | 200.00 | 202.80 | 199.00 | 200.40 | 197.33 | 1,965 |
| Nov 8, 2024 | 199.50 | 199.50 | 196.60 | 198.20 | 195.16 | 1,786 |
| Nov 7, 2024 | 196.00 | 199.30 | 193.90 | 199.00 | 195.95 | 1,818 |
| Nov 6, 2024 | 190.10 | 196.20 | 189.50 | 194.72 | 191.74 | 16,531 |
| Nov 5, 2024 | 183.90 | 187.60 | 183.30 | 186.85 | 183.99 | 1,873 |
| Nov 4, 2024 | 185.60 | 185.80 | 184.20 | 184.80 | 181.96 | 1,542 |
| Nov 1, 2024 | 185.10 | 187.60 | 184.90 | 186.99 | 184.12 | 743 |
| Oct 31, 2024 | 185.60 | 186.40 | 182.60 | 185.05 | 182.21 | 2,207 |
| Oct 30, 2024 | 187.50 | 188.80 | 185.50 | 186.26 | 183.40 | 2,102 |
| Oct 29, 2024 | 192.30 | 194.00 | 188.00 | 190.19 | 187.27 | 2,715 |
| Oct 28, 2024 | 193.40 | 194.80 | 189.90 | 190.76 | 187.83 | 1,510 |
| Oct 25, 2024 | 192.80 | 193.40 | 190.90 | 192.40 | 189.45 | 3,874 |
| Oct 24, 2024 | 192.20 | 195.00 | 191.30 | 193.59 | 190.62 | 3,664 |
| Oct 23, 2024 | 192.30 | 193.30 | 191.20 | 192.02 | 189.07 | 118,661 |
| Oct 22, 2024 | 189.00 | 192.70 | 188.60 | 192.50 | 189.55 | 1,510 |
| Oct 21, 2024 | 191.40 | 191.90 | 189.00 | 189.67 | 186.76 | 2,548 |
| Oct 18, 2024 | 191.20 | 192.60 | 189.90 | 192.24 | 189.29 | 32,291 |
| Oct 17, 2024 | 188.90 | 191.70 | 188.80 | 191.03 | 188.10 | 8,333 |
| Oct 16, 2024 | 185.90 | 187.80 | 184.80 | 185.90 | 183.05 | 1,541 |
| Oct 15, 2024 | 188.00 | 188.50 | 186.10 | 187.30 | 184.43 | 3,007 |
| Oct 14, 2024 | 185.60 | 187.80 | 185.40 | 187.65 | 184.77 | 1,024 |
| Oct 11, 2024 | 183.20 | 186.30 | 183.20 | 185.27 | 182.43 | 2,755 |
| Oct 10, 2024 | 191.80 | 192.00 | 184.80 | 185.45 | 182.61 | 3,056 |
| Oct 9, 2024 | 187.40 | 191.80 | 186.40 | 188.90 | 186.00 | 1,690 |
| Oct 8, 2024 | 186.60 | 188.90 | 186.60 | 187.00 | 184.13 | 15,367 |
| Oct 7, 2024 | 188.00 | 188.70 | 185.20 | 187.55 | 184.67 | 2,626 |
| Oct 4, 2024 | 187.00 | 188.20 | 185.50 | 188.00 | 185.12 | 4,220 |
| Oct 3, 2024 | 187.80 | 189.20 | 186.80 | 187.20 | 184.33 | 27,595 |
| Oct 2, 2024 | 187.50 | 192.10 | 187.30 | 191.29 | 188.35 | 2,641 |
| Oct 1, 2024 | 185.30 | 187.40 | 184.90 | 185.60 | 182.75 | 3,101 |
| Sep 30, 2024 | 191.90 | 193.10 | 182.70 | 185.09 | 182.25 | 3,265 |
| Sep 27, 2024 | 191.10 | 192.70 | 190.80 | 191.57 | 188.64 | 1,674 |
| Sep 26, 2024 | 195.60 | 196.00 | 189.60 | 192.50 | 189.55 | 1,538 |
| Sep 25, 2024 | 192.60 | 195.20 | 192.50 | 194.32 | 191.34 | 1,952 |
| Sep 24, 2024 | 191.20 | 194.70 | 188.60 | 193.40 | 190.43 | 1,616 |
| Sep 23, 2024 | 191.10 | 191.90 | 188.40 | 189.52 | 186.61 | 5,023 |
| Sep 20, 2024 | 192.60 | 192.60 | 188.30 | 189.22 | 186.31 | 2,201 |
| Sep 19, 2024 | 189.50 | 193.50 | 189.30 | 193.10 | 190.14 | 1,713 |
| Sep 18, 2024 | 185.60 | 188.90 | 185.50 | 185.60 | 182.75 | 96,478 |
| Sep 17, 2024 | 193.00 | 193.00 | 183.10 | 185.67 | 182.82 | 152,885 |
| Sep 16, 2024 | 189.10 | 191.80 | 188.80 | 191.31 | 188.38 | 41,396 |
| Sep 13, 2024 | 189.90 | 191.80 | 188.30 | 189.38 | 186.47 | 1,957 |
| Sep 12, 2024 | 188.90 | 189.50 | 187.60 | 188.90 | 186.00 | 89,149 |
| Sep 11, 2024 | 189.70 | 190.00 | 186.70 | 188.27 | 185.39 | 945 |
| Sep 10, 2024 | 188.30 | 190.20 | 188.10 | 188.50 | 185.61 | 4,475 |
| Sep 9, 2024 | 187.20 | 189.30 | 186.50 | 187.77 | 184.89 | 6,699 |
| Sep 6, 2024 | 190.80 | 191.40 | 186.30 | 189.35 | 186.45 | 1,227 |
| Sep 5, 2024 | 191.20 | 191.30 | 188.70 | 190.50 | 187.58 | 1,296 |
| Sep 4, 2024 | 188.00 | 192.50 | 188.00 | 191.54 | 188.61 | 746 |
| Sep 3, 2024 | 194.40 | 196.10 | 191.10 | 191.80 | 188.86 | 3,067 |
| Sep 2, 2024 | 195.80 | 195.90 | 191.90 | 195.90 | 192.90 | 221,663 |
| Aug 30, 2024 | 196.30 | 197.30 | 194.60 | 196.13 | 193.12 | 2,557 |
| Aug 29, 2024 | 191.50 | 194.10 | 191.30 | 192.60 | 189.65 | 2,329 |
| Aug 28, 2024 | 188.40 | 190.30 | 187.80 | 189.36 | 186.45 | 2,582 |
| Aug 27, 2024 | 188.30 | 189.30 | 187.30 | 187.67 | 184.79 | 2,061 |
| Aug 23, 2024 | 189.30 | 190.20 | 188.70 | 189.16 | 186.26 | 1,008 |
| Aug 22, 2024 | 189.70 | 190.40 | 189.00 | 189.41 | 186.50 | 581 |
| Aug 21, 2024 | 190.00 | 190.80 | 188.80 | 189.80 | 186.89 | 126,097 |
| Aug 20, 2024 | 191.80 | 192.00 | 190.20 | 191.03 | 188.10 | 4,777 |
| Aug 19, 2024 | 190.60 | 192.50 | 184.60 | 192.30 | 189.35 | 1,673 |
| Aug 16, 2024 | 195.30 | 195.90 | 193.00 | 193.30 | 190.34 | 35,728 |
| Aug 15, 2024 | 195.00 | 196.30 | 194.30 | 195.44 | 192.44 | 48,310 |
| Aug 14, 2024 | 192.00 | 195.00 | 191.70 | 191.90 | 188.96 | 45,232 |
| Aug 13, 2024 | 190.20 | 191.30 | 189.70 | 190.71 | 187.78 | 21,052 |
| Aug 12, 2024 | 191.70 | 191.80 | 188.90 | 191.70 | 188.76 | 68,492 |
| Aug 9, 2024 | 188.20 | 192.20 | 187.70 | 191.07 | 188.14 | 2,607 |
| Aug 8, 2024 | 191.60 | 192.40 | 187.40 | 190.62 | 187.69 | 911 |
| Aug 7, 2024 | 187.20 | 192.20 | 187.20 | 190.76 | 187.83 | 85,912 |
| Aug 6, 2024 | 187.00 | 188.00 | 185.10 | 187.04 | 184.17 | 19,816 |
| Aug 5, 2024 | 180.10 | 185.50 | 180.00 | 180.10 | 177.34 | 32,087 |
| Aug 2, 2024 | 185.90 | 187.60 | 184.00 | 185.07 | 182.23 | 38,427 |
| Aug 1, 2024 | 187.80 | 189.30 | 185.10 | 185.71 | 182.86 | 1,907 |
| Jul 31, 2024 | 186.50 | 187.80 | 185.80 | 186.30 | 183.44 | 839 |
| Jul 30, 2024 | 185.50 | 186.10 | 184.00 | 185.70 | 182.85 | 160,761 |
| Jul 29, 2024 | 183.20 | 185.90 | 183.00 | 185.19 | 182.35 | 4,522 |
| Jul 26, 2024 | 175.80 | 182.80 | 175.60 | 182.01 | 179.22 | 2,744 |
| Jul 25, 2024 | 171.40 | 175.20 | 169.70 | 174.70 | 172.02 | 4,019 |
| Jul 24, 2024 | 178.40 | 180.20 | 171.50 | 174.69 | 172.01 | 17,608 |
| Jul 23, 2024 | 164.60 | 164.90 | 160.90 | 164.40 | 161.88 | 100,494 |
| Jul 22, 2024 | 165.10 | 165.80 | 163.80 | 165.10 | 162.57 | 76,230 |
| Jul 19, 2024 | 167.90 | 168.50 | 164.50 | 166.04 | 163.50 | 1,922 |
| Jul 18, 2024 | 168.10 | 169.90 | 167.30 | 168.30 | 165.72 | 17,740 |
| Jul 17, 2024 | 169.90 | 170.70 | 167.00 | 168.70 | 166.11 | 35,431 |
| Jul 16, 2024 | 168.00 | 170.50 | 167.20 | 168.62 | 166.04 | 4,147 |
| Jul 15, 2024 | 171.00 | 172.20 | 168.80 | 170.20 | 167.59 | 1,860 |
| Jul 12, 2024 | 169.00 | 171.60 | 169.00 | 169.90 | 167.30 | 62,196 |
| Jul 11, 2024 | 171.50 | 172.40 | 169.80 | 171.20 | 168.57 | 939 |
| Jul 10, 2024 | 171.80 | 171.80 | 168.60 | 169.57 | 166.97 | 2,402 |
| Jul 9, 2024 | 171.60 | 172.30 | 168.90 | 169.80 | 167.20 | 82,703 |
| Jul 8, 2024 | 170.70 | 174.20 | 169.60 | 170.60 | 167.98 | 1,235 |
| Jul 5, 2024 | 174.90 | 174.90 | 170.10 | 170.42 | 167.81 | 2,468 |
| Jul 4, 2024 | 171.50 | 173.00 | 168.30 | 172.05 | 169.41 | 85,034 |
| Jul 3, 2024 | 169.00 | 171.80 | 166.00 | 170.25 | 167.64 | 20,272 |
| Jul 2, 2024 | 172.30 | 172.30 | 167.40 | 168.67 | 166.09 | 2,457 |
| Jul 1, 2024 | 174.60 | 174.70 | 168.50 | 171.64 | 169.01 | 39,688 |
| Jun 28, 2024 | 169.40 | 172.10 | 169.40 | 170.28 | 167.66 | 1,787 |
| Jun 27, 2024 | 173.00 | 173.40 | 170.50 | 173.00 | 170.35 | 102,957 |
| Jun 26, 2024 | 175.20 | 176.50 | 172.70 | 173.17 | 170.52 | 2,169 |
| Jun 25, 2024 | 180.70 | 180.70 | 170.40 | 174.08 | 171.41 | 5,604 |
| Jun 24, 2024 | 176.90 | 182.90 | 176.90 | 180.05 | 177.29 | 5,851 |
| Jun 21, 2024 | 182.10 | 183.20 | 178.10 | 178.80 | 176.06 | 2,881 |
| Jun 20, 2024 | 180.40 | 181.80 | 177.90 | 181.10 | 178.32 | 2,289 |
| Jun 19, 2024 | 176.90 | 179.40 | 176.90 | 178.94 | 176.20 | 4,125 |
| Jun 18, 2024 | 178.40 | 178.94 | 176.10 | 176.80 | 174.08 | 4,447 |
| Jun 17, 2024 | 174.00 | 177.40 | 173.80 | 175.95 | 173.25 | 4,580 |
| Jun 14, 2024 | 182.90 | 183.80 | 170.20 | 182.60 | 179.80 | 15,662 |
| Jun 13, 2024 | 184.70 | 186.40 | 183.80 | 184.99 | 182.15 | 28,219 |
| Jun 12, 2024 | 187.20 | 189.70 | 184.80 | 185.90 | 183.05 | 2,065 |
| Jun 11, 2024 | 193.30 | 194.40 | 187.90 | 188.50 | 185.61 | 10,667 |
| Jun 10, 2024 | 191.20 | 194.30 | 188.40 | 191.85 | 188.90 | 2,122 |
| Jun 7, 2024 | 194.50 | 194.50 | 192.00 | 192.70 | 189.74 | 1,585 |
| Jun 6, 2024 | 193.80 | 196.80 | 191.40 | 194.60 | 191.62 | 5,544 |
| Jun 5, 2024 | 194.00 | 195.20 | 192.50 | 193.20 | 190.24 | 42,191 |
| Jun 4, 2024 | 195.80 | 196.00 | 193.40 | 195.80 | 192.80 | 52,520 |
| Jun 3, 2024 | 200.80 | 201.20 | 195.20 | 195.70 | 192.70 | 111,448 |
Related Tickers
MTXd.XC
0FC9.IL MTU Aero Engines AG
357.50
+1.81%
4BW.BE BWX Technologies Inc
114.90
+4.31%
SAFp.XC
ROSSTECH.NS Rossell Techsys Limited
365.00
-1.62%
SAABF Saab AB (publ)
51.06
+1.11%
CSF.BE Thales
270.70
-1.49%
0IW5.IL Thales S.A.
270.00
+0.20%
RRU.DU Rolls-Royce Holdings PLC
10.55
+0.96%
RRU.BE Rolls-Royce Holdings PLC
10.66
+1.52%