Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Howmet Aerospace Inc. (48Z.F)

Compare
133.15
+2.50
+(1.91%)
As of 2:59:26 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025131.05133.25131.05133.15133.15127
Feb 20, 2025133.25134.25130.65130.65130.65494
Feb 19, 2025130.05131.65130.05131.65131.657
Feb 18, 2025127.70132.00127.70130.75130.75689
Feb 17, 2025126.60130.00126.60129.65129.65187
Feb 14, 2025121.65121.65121.60121.60121.6027
Feb 13, 2025123.80123.80118.20121.90121.90116
Feb 12, 2025123.40124.40123.40123.40123.40141
Feb 11, 2025123.15124.85123.15123.50123.50117
Feb 10, 2025123.50124.25123.45124.25124.2549
Feb 7, 2025 0.10 Dividend
Feb 7, 2025123.20125.65123.20125.40125.40138
Feb 6, 2025123.10124.25122.85122.85122.7566
Feb 5, 2025119.40121.20119.40121.20121.10182
Feb 4, 2025122.45122.45121.05121.05120.9563
Feb 3, 2025122.20122.20120.80122.10122.00273
Jan 31, 2025122.55123.65122.55122.90122.80105
Jan 30, 2025121.10121.45121.10121.35121.2543
Jan 29, 2025121.15122.45121.15122.45122.3550
Jan 28, 2025117.25119.25116.90119.25119.15268
Jan 27, 2025120.00120.00115.00115.00114.91141
Jan 24, 2025121.25121.25121.05121.05120.9524
Jan 23, 2025120.90123.35120.90122.15122.05131
Jan 22, 2025122.05122.05122.05122.05121.95-
Jan 21, 2025121.45124.50121.45121.50121.40175
Jan 20, 2025123.50124.55123.50124.45124.35389
Jan 17, 2025120.20122.20120.20122.20122.1018
Jan 16, 2025119.35120.00119.15119.65119.55286
Jan 15, 2025115.50119.80115.50118.40118.30590
Jan 14, 2025111.50114.35111.50114.35114.26365
Jan 13, 2025109.80112.00109.80112.00111.91192
Jan 10, 2025110.60110.60110.60110.60110.51-
Jan 9, 2025110.55112.05110.55112.05111.9615
Jan 8, 2025107.50110.40107.50110.40110.31187
Jan 7, 2025107.30107.30107.30107.30107.21-
Jan 6, 2025108.90108.90108.90108.90108.8110
Jan 3, 2025107.45110.40107.45110.40110.31120
Jan 2, 2025105.15105.90105.15105.90105.81100
Dec 30, 2024105.75105.75105.75105.75105.66-
Dec 27, 2024108.70108.70106.30106.30106.21450
Dec 23, 2024106.15107.35106.15106.40106.3145
Dec 20, 2024104.45106.75103.60106.75106.66348
Dec 19, 2024102.90104.95102.80104.95104.86499
Dec 18, 2024105.95107.35105.95107.35107.2627
Dec 17, 2024107.00107.00105.00105.00104.9150
Dec 16, 2024107.45108.25107.45108.25108.1650
Dec 13, 2024108.15108.15108.15108.15108.06-
Dec 12, 2024109.60109.95109.45109.90109.81918
Dec 11, 2024107.80110.10107.80110.10110.0160
Dec 10, 2024107.05109.15107.05109.15109.0645
Dec 9, 2024110.85110.85110.85110.85110.76300
Dec 6, 2024111.35114.25111.35114.25114.165
Dec 5, 2024113.25114.60113.25114.60114.5110
Dec 4, 2024112.70114.25112.70112.90112.8138
Dec 3, 2024111.45111.80111.45111.80111.71166
Dec 2, 2024111.70112.55111.70112.15112.06266
Nov 29, 2024109.80111.55109.80111.55111.4620
Nov 28, 2024111.60111.60111.40111.40111.3152
Nov 27, 2024111.05112.35110.35110.35110.2640
Nov 26, 2024109.85109.85109.80109.80109.7130
Nov 25, 2024114.25114.45114.25114.45114.36130
Nov 22, 2024111.10111.95111.10111.95111.86152
Nov 21, 2024111.15113.05111.15113.05112.9660
Nov 20, 2024109.20111.50109.20111.50111.41163
Nov 19, 2024106.50106.50106.50106.50106.41-
Nov 18, 2024106.05106.05106.05106.05105.96-
Nov 15, 2024105.95106.95105.95106.00105.9151
Nov 14, 2024109.15109.15109.15109.15109.06-
Nov 13, 2024106.25110.00106.25110.00109.9150
Nov 12, 2024107.30107.90107.30107.90107.8150
Nov 11, 2024106.75107.95106.75107.95107.86283
Nov 8, 2024 0.08 Dividend
Nov 8, 2024102.70106.00102.70106.00105.91362
Nov 7, 2024106.55107.25104.65104.80104.63560
Nov 6, 202495.50105.1595.50105.10104.93670
Nov 5, 202491.3492.5491.3492.5492.3930
Nov 4, 202492.5492.5492.5492.5492.395
Nov 1, 202491.3291.3291.3291.3291.18-
Oct 31, 202492.3492.3492.2292.2292.07500
Oct 30, 202492.1692.6692.1692.6692.511,056
Oct 29, 202494.2694.2692.6692.6692.51133
Oct 28, 202493.8494.5693.7894.5694.4163
Oct 25, 202492.4692.5492.4692.5492.3962
Oct 24, 202494.9695.0094.6294.6294.47165
Oct 23, 202494.4296.2094.4296.1295.97250
Oct 22, 202497.6098.5297.6098.0497.89317
Oct 21, 202496.6698.5896.6698.1698.01407
Oct 18, 202497.4897.4897.2497.2497.0950
Oct 17, 202496.4697.9496.4697.9497.79165
Oct 16, 202495.0296.0095.0296.0095.85105
Oct 15, 202493.7893.7893.7693.7693.6150
Oct 14, 202494.4894.4894.3494.3494.1933
Oct 11, 202492.9293.9092.9093.9093.7534
Oct 10, 202494.3095.2493.0093.5893.43165
Oct 9, 202493.3695.1893.3695.1895.0310
Oct 8, 202493.1294.2893.0694.0693.91115
Oct 7, 202493.5093.7893.5093.7893.63145
Oct 4, 202490.8293.3290.8293.3293.17363
Oct 3, 202491.3691.3691.3691.3691.22-
Oct 2, 202490.7092.0090.7092.0091.85212
Oct 1, 202489.4889.4889.4889.4889.34-
Sep 30, 202488.1088.1088.1088.1087.96-
Sep 27, 202488.4688.8888.4688.8888.7410
Sep 26, 202488.9689.5088.9689.5089.36240
Sep 25, 202488.2689.3488.2689.3489.20186
Sep 24, 202488.2489.0488.1088.5288.38413
Sep 23, 202486.8088.4086.8088.4088.26166
Sep 20, 202486.7887.0286.7887.0286.88250
Sep 19, 202484.3686.9084.3686.9086.7671
Sep 18, 202484.5884.5884.5884.5884.45-
Sep 17, 202485.0485.0485.0485.0484.91-
Sep 16, 202485.3685.3685.3685.3685.23-
Sep 13, 202484.5684.5684.5084.5084.3733
Sep 12, 202484.8884.8884.8884.8884.75-
Sep 11, 202483.8684.0083.8684.0083.8734
Sep 10, 202484.3885.4484.3885.2485.11270
Sep 9, 202482.1484.3682.1484.3684.23440
Sep 6, 202484.2884.2884.2884.2884.15-
Sep 5, 202484.6685.5284.6685.5285.3920
Sep 4, 202483.6484.7483.6484.7484.6188
Sep 3, 202487.8887.8883.9083.9083.7742
Sep 2, 202486.9287.8086.7886.7886.6439
Aug 30, 202487.0287.0287.0287.0286.88-
Aug 29, 202486.1886.5486.1886.5486.40750
Aug 28, 202486.5487.4686.5487.4687.3234
Aug 27, 202486.0886.0886.0886.0885.94-
Aug 26, 202486.3486.3486.3486.3486.20-
Aug 23, 202486.3286.7486.3286.7486.60173
Aug 22, 202485.9085.9085.9085.9085.76-
Aug 21, 202485.5486.5485.5486.5486.4060
Aug 20, 202486.5286.5286.5086.5086.3668
Aug 19, 202486.2287.4486.2286.8486.70501
Aug 16, 202486.5287.5286.5287.5287.3834
Aug 15, 202484.7684.7684.7484.7484.61100
Aug 14, 202484.9284.9284.9284.9284.79-
Aug 13, 202484.3684.3684.3684.3684.23-
Aug 12, 202485.7485.7485.1285.1284.9988
Aug 9, 2024 0.08 Dividend
Aug 9, 202483.7884.7883.7884.7884.65117
Aug 8, 202479.9681.2279.9681.2281.0190
Aug 7, 202481.1682.4881.1682.4882.27337
Aug 6, 202478.6279.9678.6279.9679.7620
Aug 5, 202481.3281.6879.5680.0079.80262
Aug 2, 202487.3487.3483.3283.8083.59435
Aug 1, 202487.9089.0687.8887.8887.66333
Jul 31, 202487.1887.8886.2487.8887.66480
Jul 30, 202476.0686.8676.0686.8686.64423
Jul 29, 202475.6675.6675.6675.6675.47-
Jul 26, 202475.3675.9475.3675.9475.7550
Jul 25, 202472.9072.9272.9072.9272.7310
Jul 24, 202475.4675.4675.4675.4675.27-
Jul 23, 202473.2073.2073.2073.2073.01-
Jul 22, 202471.2071.2071.2071.2071.02-
Jul 19, 202471.8671.8671.8671.8671.68-
Jul 18, 202470.7270.7270.7270.7270.54-
Jul 17, 202474.1474.1474.1474.1473.95-
Jul 16, 202471.9871.9871.9271.9271.7414
Jul 15, 202472.2472.2472.1272.1271.9418
Jul 12, 202472.7872.7872.7872.7872.59-
Jul 11, 202473.5073.5073.5073.5073.31-
Jul 10, 202473.7073.7073.7073.7073.51-
Jul 9, 202473.8473.8473.8473.8473.65-
Jul 8, 202472.3472.3472.3472.3472.15-
Jul 5, 202473.1073.1073.1073.1072.91-
Jul 4, 202473.0473.0473.0473.0472.85-
Jul 3, 202472.2272.2271.9271.9271.74166
Jul 2, 202471.5472.6671.5472.6672.47155
Jul 1, 202471.9872.3071.7072.3072.11423
Jun 28, 202474.0274.5873.9074.5874.39390
Jun 27, 202473.3473.3473.3473.3473.15-
Jun 26, 202472.5672.5672.5672.5672.37-
Jun 25, 202472.7272.7272.7272.7272.53-
Jun 24, 202474.4274.4274.4274.4274.23-
Jun 21, 202473.7473.7473.7473.7473.55-
Jun 20, 202474.2074.2074.2074.2074.01-
Jun 19, 202474.2074.2074.2074.2074.01-
Jun 18, 202474.1274.1874.0074.0073.8111
Jun 17, 202473.3673.3673.2273.3473.15146
Jun 14, 202476.6476.6472.8872.8872.69422
Jun 13, 202476.6876.6876.6876.6876.48-
Jun 12, 202476.9276.9276.9276.9276.72-
Jun 11, 202477.2677.2677.2677.2677.06-
Jun 10, 202477.4478.7077.4278.7078.501,395
Jun 7, 202475.9675.9875.9675.9875.79586
Jun 6, 202477.2677.2677.2677.2677.06-
Jun 5, 202475.1475.1475.1475.1474.95-
Jun 4, 202477.1477.1477.1477.1476.94-
Jun 3, 202477.5078.4877.5078.4878.2822
May 31, 202477.3678.2077.3678.2078.001
May 30, 202477.2877.2877.2877.2877.08-
May 29, 202478.2078.2278.2078.2278.02166
May 28, 202477.4077.4077.4077.4077.20-
May 27, 202477.6078.6277.5678.5678.36190
May 24, 202475.7678.2475.7678.2478.04120
May 23, 202477.0077.0077.0077.0076.8010
May 22, 202478.6478.6677.7477.8077.60404
May 21, 202476.9677.8276.9277.8277.62502
May 20, 202475.7675.7675.7675.7675.57-
May 17, 202475.6076.1875.6076.1875.98400
May 16, 202475.6076.4675.6076.4676.26160
May 15, 202474.2275.7874.2275.7875.5955
May 14, 202473.8874.9673.8874.9674.7750
May 13, 202474.8475.6874.8475.6275.43175
May 10, 202476.8476.8476.8476.8476.6420
May 9, 2024 0.05 Dividend
May 9, 202475.2875.2875.2875.2875.09-
May 8, 202473.8075.7473.8075.7475.5022
May 7, 202474.3277.1474.3074.3074.06310
May 6, 202473.8473.8473.0273.0272.78269
May 3, 202471.6272.5671.6072.5472.311,027
May 2, 202461.8472.2661.8471.0070.77404
Apr 30, 202462.2263.5462.2263.4463.24145
Apr 29, 202461.6463.1461.6463.1462.9445
Apr 26, 202460.0860.8860.0860.8860.6810
Apr 25, 202460.1260.1260.0060.0059.81100
Apr 24, 202460.1661.3060.1660.5060.3185
Apr 23, 202458.9059.4658.7258.7258.53270
Apr 22, 202459.9860.5259.5659.5659.37176
Apr 19, 202459.2660.1059.2660.1059.91150
Apr 18, 202459.1259.1259.1259.1258.93-
Apr 17, 202459.9060.7659.9060.7660.566
Apr 16, 202459.2859.3059.2859.3059.11233
Apr 15, 202459.8459.8459.8459.8459.65-
Apr 12, 202460.8460.8460.8460.8460.64-
Apr 11, 202460.2860.3060.2860.3060.118
Apr 10, 202460.2460.2460.2460.2460.05-
Apr 9, 202460.9860.9860.8260.8260.62100
Apr 8, 202461.4062.0061.4062.0061.805
Apr 5, 202460.1460.1460.1460.1459.95-
Apr 4, 202460.5061.1860.4661.1860.9871
Apr 3, 202460.0861.0060.0861.0060.8026
Apr 2, 202461.1461.1461.0061.0060.8080
Mar 28, 202462.5263.5062.5263.5063.301,300
Mar 27, 202462.2662.2862.2662.2862.0853
Mar 26, 202461.8061.8061.8061.8061.60-
Mar 25, 202462.4662.7062.4662.7062.50349
Mar 22, 202462.1462.1462.1462.1461.94400
Mar 21, 202461.5461.5461.5461.5461.34-
Mar 20, 202461.5262.1861.5262.1861.9880
Mar 19, 202461.1061.9461.1061.7861.58200
Mar 18, 202460.3861.6660.3861.6661.4640
Mar 15, 202459.8660.4259.8659.9259.7330
Mar 14, 202459.7659.7659.7659.7659.57-
Mar 13, 202460.1860.1859.9260.0459.85186
Mar 12, 202459.2259.2259.2259.2259.03-
Mar 11, 202461.4261.4259.1659.1658.9727
Mar 8, 202462.9063.8662.7862.9862.78296
Mar 7, 202462.6263.1062.6263.1062.908
Mar 6, 202462.1463.1262.1463.1262.92100
Mar 5, 202462.0262.0262.0262.0261.82-
Mar 4, 202461.2862.2061.2862.2062.001,113
Mar 1, 202461.2061.8261.1461.7061.50193
Feb 29, 202461.1862.4061.1862.4062.20165
Feb 28, 202460.4660.4660.4660.4660.27-
Feb 27, 202460.2261.0060.2261.0060.80400
Feb 26, 202460.3660.3660.3660.3660.17-
Feb 23, 202459.7260.5259.7260.5260.3317
Feb 22, 202458.3460.1858.3460.1859.9925
Feb 21, 202457.9257.9257.9257.9257.73-

Related Tickers

HC1.F HEICO Corporation
213.40
-0.51%
 
HC1A.F HEICO Corporation
172.00
+1.78%
 
CWT.F Curtiss-Wright Corporation
314.00
-1.88%
 
T7D.F TransDigm Group Incorporated
1,247.00
-2.88%
 
RHM.MU Rheinmetall AG
890.00
+0.02%
 
JPX.SG AeroVironment Inc
150.15
+0.23%
 
GGRGF Exail Technologies
23.27
0.00%
 
EMY.F Embraer S.A.
40.60
+1.50%
 
CSF.SG Thales
181.70
+0.22%
 
BSP.SG BAE Systems PLC
15.38
-3.54%