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

Howmet Aerospace Inc (48Z.MU)

Compare
126.50
-6.70
(-5.03%)
At close: February 21 at 7:16:54 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025132.85132.85126.50126.50126.5034
Feb 20, 2025133.20133.20133.20133.20133.20-
Feb 19, 2025130.00133.15130.00133.15133.1580
Feb 18, 2025127.70127.70127.70127.70127.70-
Feb 17, 2025126.60126.60126.60126.60126.60-
Feb 14, 2025122.80122.80122.80122.80122.80-
Feb 13, 2025124.25124.25124.25124.25124.25-
Feb 12, 2025124.25124.25124.25124.25124.25-
Feb 11, 2025124.25124.25124.25124.25124.25-
Feb 10, 2025124.25124.25124.25124.25124.25-
Feb 7, 2025 0.10 Dividend
Feb 7, 2025124.25124.25124.25124.25124.25-
Feb 6, 2025123.10124.25123.10124.25124.1585
Feb 5, 2025120.65120.65120.65120.65120.55-
Feb 4, 2025122.85122.85122.85122.85122.75-
Feb 3, 2025122.20122.85122.20122.85122.7524
Jan 31, 2025122.40122.40122.40122.40122.30-
Jan 30, 2025121.15121.15121.15121.15121.05-
Jan 29, 2025121.10121.10121.10121.10121.00-
Jan 28, 2025117.15118.05117.15118.05117.9590
Jan 27, 2025120.55120.55115.05115.05114.9689
Jan 24, 2025121.90121.90121.90121.90121.80-
Jan 23, 2025121.90121.90121.90121.90121.80-
Jan 22, 2025122.25122.25121.90121.90121.8075
Jan 21, 2025122.25122.25122.25122.25122.15-
Jan 20, 2025122.10124.40122.10124.40124.3080
Jan 17, 2025120.05120.05120.05120.05119.95-
Jan 16, 2025118.95118.95118.95118.95118.85-
Jan 15, 2025115.40118.95115.40118.95118.8570
Jan 14, 2025111.50114.75111.50114.75114.6646
Jan 13, 2025110.70110.70110.70110.70110.61-
Jan 10, 2025110.60111.45110.60111.45111.3640
Jan 9, 2025110.60110.60110.60110.60110.51-
Jan 8, 2025108.70109.25108.70109.25109.1616
Jan 7, 2025108.70108.70108.70108.70108.61-
Jan 6, 2025108.85108.85108.80108.80108.71100
Jan 3, 2025107.40107.40107.40107.40107.31-
Jan 2, 2025105.75105.75105.75105.75105.66-
Dec 30, 2024107.00107.00107.00107.00106.91-
Dec 27, 2024107.75107.75107.75107.75107.66-
Dec 23, 2024106.45106.45106.45106.45106.36-
Dec 20, 2024104.60104.60103.50103.50103.4266
Dec 19, 2024104.60104.60104.60104.60104.52-
Dec 18, 2024107.30107.30107.30107.30107.21-
Dec 17, 2024108.40108.40108.40108.40108.31-
Dec 16, 2024108.40108.40108.40108.40108.31-
Dec 13, 2024109.55109.55109.55109.55109.46-
Dec 12, 2024109.55109.55109.55109.55109.46-
Dec 11, 2024108.10108.10108.10108.10108.01-
Dec 10, 2024108.10108.10108.10108.10108.01-
Dec 9, 2024112.35112.35112.35112.35112.26-
Dec 6, 2024113.10113.10113.10113.10113.01-
Dec 5, 2024113.30113.30113.30113.30113.21-
Dec 4, 2024112.75112.75112.75112.75112.66-
Dec 3, 2024111.80111.80111.80111.80111.71-
Dec 2, 2024111.80111.80111.80111.80111.71-
Nov 29, 2024111.40111.40111.40111.40111.31-
Nov 28, 2024111.35111.45111.35111.40111.3110
Nov 27, 2024111.35111.35111.35111.35111.26-
Nov 26, 2024111.35111.35111.35111.35111.26-
Nov 25, 2024113.60113.60113.60113.60113.51-
Nov 22, 2024112.40112.40112.40112.40112.31-
Nov 21, 2024111.05114.30111.05114.30114.2150
Nov 20, 2024109.30109.30109.30109.30109.21-
Nov 19, 2024107.20107.20107.20107.20107.11-
Nov 18, 2024107.20107.20107.20107.20107.11-
Nov 15, 2024107.20107.20107.20107.20107.11-
Nov 14, 2024109.75109.75107.20107.20107.111
Nov 13, 2024107.25109.75107.25109.75109.6614
Nov 12, 2024107.25107.25107.25107.25107.16-
Nov 11, 2024106.35106.35106.35106.35106.26-
Nov 8, 2024 0.08 Dividend
Nov 8, 2024103.70106.35103.70106.35106.2647
Nov 7, 2024106.55106.55106.55106.55106.38-
Nov 6, 202496.2496.2496.2496.2496.09-
Nov 5, 202492.0292.0292.0292.0291.88-
Nov 4, 202492.3092.3092.0292.0291.8812
Nov 1, 202492.3092.3092.3092.3092.16-
Oct 31, 202493.1893.1893.1893.1893.04-
Oct 30, 202493.1893.1893.1893.1893.04-
Oct 29, 202494.3094.3094.3094.3094.15-
Oct 28, 202493.8293.8293.8293.8293.67-
Oct 25, 202493.5293.5293.5293.5293.37-
Oct 24, 202495.4295.4295.4295.4295.27-
Oct 23, 202495.4295.4295.4295.4295.27-
Oct 22, 202497.6497.6497.6497.6497.49-
Oct 21, 202497.6497.6497.6497.6497.49-
Oct 18, 202497.4898.7697.4898.7698.6130
Oct 17, 202496.4696.4696.4696.4696.31-
Oct 16, 202495.0295.0295.0295.0294.87-
Oct 15, 202494.4894.4894.4894.4894.33-
Oct 14, 202494.4894.4894.4894.4894.33-
Oct 11, 202493.9493.9493.9493.9493.79-
Oct 10, 202494.4294.4294.4294.4294.27-
Oct 9, 202494.1094.4294.1094.4294.2750
Oct 8, 202494.1094.1094.1094.1093.95-
Oct 7, 202492.5294.1092.5294.1093.95110
Oct 4, 202491.3891.8891.3891.8691.7220
Oct 3, 202491.3891.3891.3891.3891.24-
Oct 2, 202490.9090.9090.9090.9090.76-
Oct 1, 202489.4890.9089.4890.9090.76120
Sep 30, 202488.8288.8288.8288.8288.68-
Sep 27, 202488.9688.9688.8288.8288.68100
Sep 26, 202488.9688.9688.9688.9688.82-
Sep 25, 202488.2688.2688.2688.2688.12-
Sep 24, 202488.2488.2488.2488.2488.10-
Sep 23, 202486.8686.8686.8686.8686.72-
Sep 20, 202486.7886.7886.7886.7886.65-
Sep 19, 202485.3685.3685.3685.3685.23-
Sep 18, 202485.3685.3685.3685.3685.23-
Sep 17, 202485.3685.3685.3685.3685.23-
Sep 16, 202485.3685.3685.3685.3685.23-
Sep 13, 202484.9284.9284.9284.9284.79-
Sep 12, 202484.9284.9284.9284.9284.79-
Sep 11, 202484.3684.3684.3684.3684.23-
Sep 10, 202484.3684.3684.3684.3684.23-
Sep 9, 202483.1483.3683.1483.3683.2345
Sep 6, 202484.6684.6684.6684.6684.53-
Sep 5, 202484.6684.6684.6684.6684.53-
Sep 4, 202484.6684.6684.6684.6684.53-
Sep 3, 202487.0487.0487.0487.0486.90-
Sep 2, 202487.0487.0487.0487.0486.90-
Aug 30, 202487.0487.0487.0487.0486.90-
Aug 29, 202487.0487.0487.0487.0486.90-
Aug 28, 202487.1087.1087.0487.0486.90150
Aug 27, 202486.5487.1086.5487.1086.96140
Aug 26, 202486.5486.5486.5486.5486.41-
Aug 23, 202486.5486.5486.5486.5486.41-
Aug 22, 202486.5486.5486.5486.5486.41-
Aug 21, 202486.5486.5486.5486.5486.41-
Aug 20, 202487.2487.2487.2487.2487.10-
Aug 19, 202486.5287.2486.5287.2487.1025
Aug 16, 202486.5286.5286.5286.5286.39-
Aug 15, 202484.9684.9684.9684.9684.83-
Aug 14, 202484.9684.9684.9684.9684.83-
Aug 13, 202484.7484.7484.7484.7484.61-
Aug 12, 202484.7484.7484.7484.7484.61-
Aug 9, 2024 0.08 Dividend
Aug 9, 202483.7883.7883.7883.7883.65-
Aug 8, 202480.9680.9680.9680.9680.75-
Aug 7, 202481.2082.4281.2082.4282.21100
Aug 6, 202479.1080.4479.1080.4480.24865
Aug 5, 202482.8482.8478.6079.1078.90229
Aug 2, 202487.9287.9287.9287.9287.70-
Aug 1, 202487.9287.9287.9287.9287.70-
Jul 31, 202486.6886.6886.6886.6886.46-
Jul 30, 202476.1086.6876.1086.6886.46161
Jul 29, 202476.1076.1076.1076.1075.91-
Jul 26, 202475.3676.1075.3676.1075.9170
Jul 25, 202473.9073.9073.9073.9073.71-
Jul 24, 202475.4875.4875.4875.4875.29-
Jul 23, 202473.2073.2073.2073.2073.01-
Jul 22, 202471.8671.8671.8671.8671.68-
Jul 19, 202471.8671.8671.8671.8671.68-
Jul 18, 202471.7271.7271.7271.7271.54-
Jul 17, 202474.1474.1474.1474.1473.95-
Jul 16, 202472.9872.9872.9872.9872.79-
Jul 15, 202473.2673.2673.2673.2673.07-
Jul 12, 202473.7873.7873.7873.7873.59-
Jul 11, 202473.8473.8473.8473.8473.65-
Jul 10, 202473.8473.8473.8473.8473.65-
Jul 9, 202473.8473.8473.8473.8473.65-
Jul 8, 202473.1073.7472.9073.7473.55110
Jul 5, 202473.1073.1073.1073.1072.91-
Jul 4, 202473.0673.0673.0673.0672.87-
Jul 3, 202472.5272.5272.5272.5272.34-
Jul 2, 202472.5272.5272.5272.5272.34-
Jul 1, 202472.9872.9872.7472.7472.5640
Jun 28, 202474.0274.0274.0274.0273.83-
Jun 27, 202473.5673.5673.5673.5673.37-
Jun 26, 202473.5673.5673.5673.5673.37-
Jun 25, 202473.7273.7273.7273.7273.53-
Jun 24, 202474.4274.4274.4274.4274.23-
Jun 21, 202474.2074.2874.2074.2874.0940
Jun 20, 202474.2074.2074.2074.2074.01-
Jun 19, 202474.3874.3874.2074.2074.01198
Jun 18, 202474.3874.3874.3874.3874.19-
Jun 17, 202474.3874.3874.3874.3874.19-
Jun 14, 202477.4477.4477.4477.4477.24-
Jun 13, 202477.4477.4477.4477.4477.24-
Jun 12, 202477.4477.4477.4477.4477.24-
Jun 11, 202477.4477.4477.4477.4477.24-
Jun 10, 202477.4477.4477.4477.4477.24-
Jun 7, 202476.9676.9676.9676.9676.76-
Jun 6, 202477.2877.2877.2877.2877.08-
Jun 5, 202476.1476.1476.1476.1475.95-
Jun 4, 202478.1278.1278.1278.1277.92-
Jun 3, 202478.1278.1278.1278.1277.92-
May 31, 202478.1878.1878.1278.1277.9250
May 30, 202478.1878.1878.1878.1877.98-
May 29, 202478.1878.1878.1878.1877.98-
May 28, 202477.6077.6077.6077.6077.40-
May 27, 202477.6077.6077.6077.6077.40-
May 24, 202476.7476.7476.7476.7476.54-
May 23, 202477.6277.6277.6277.6277.42-
May 22, 202477.6477.6477.6477.6477.44-
May 21, 202476.9676.9676.9676.9676.76-
May 20, 202475.7676.7075.7676.7076.5133
May 17, 202475.7075.7075.7075.7075.51-
May 16, 202475.7075.7075.7075.7075.51-
May 15, 202474.8875.7074.8875.7075.5150
May 14, 202474.8874.8874.8874.8874.69-
May 13, 202475.6875.6875.6875.6875.49-
May 10, 202475.8277.2875.8275.8675.67150
May 9, 2024 0.05 Dividend
May 9, 202475.2875.2875.2875.2875.09-
May 8, 202474.7874.7874.7874.7874.54-
May 7, 202477.0877.0877.0877.0876.8310
May 6, 202472.8672.8672.8672.8672.63-
May 3, 202471.6271.6271.6271.6271.39-
May 2, 202462.5262.5262.5262.5262.32-
Apr 30, 202462.5262.5262.5262.5262.32-
Apr 29, 202461.6462.5261.6462.5262.3210
Apr 26, 202460.1660.1660.1660.1659.97-
Apr 25, 202460.1660.1660.1660.1659.97-
Apr 24, 202460.1660.1660.1660.1659.97-
Apr 23, 202459.4859.4859.4859.4859.29-
Apr 22, 202459.9660.2459.9660.2460.052
Apr 19, 202459.9859.9859.9859.9859.79-
Apr 18, 202460.0060.0060.0060.0059.81-
Apr 17, 202460.1660.1660.1660.1659.97-
Apr 16, 202460.1660.1660.1660.1659.97-
Apr 15, 202460.7260.7260.7260.7260.53-
Apr 12, 202461.1461.1461.1461.1460.94-
Apr 11, 202461.1461.1461.1461.1460.94-
Apr 10, 202461.1461.1461.1461.1460.94-
Apr 9, 202461.4061.4061.4061.4061.20-
Apr 8, 202461.4061.4061.4061.4061.20-
Apr 5, 202460.9060.9060.9060.9060.70-
Apr 4, 202460.9060.9060.9060.9060.70-
Apr 3, 202460.9060.9060.9060.9060.70-
Apr 2, 202462.0262.0262.0262.0261.82-
Mar 28, 202462.5462.5462.5462.5462.34-
Mar 27, 202462.4062.4062.4062.4062.20-
Mar 26, 202462.4062.4062.4062.4062.20-
Mar 25, 202462.4662.4662.4662.4662.26-
Mar 22, 202462.1462.1462.1462.1461.94-
Mar 21, 202461.5461.5461.5461.5461.34-
Mar 20, 202461.5261.5261.5261.5261.32-
Mar 19, 202461.1061.1061.1061.1060.90-
Mar 18, 202460.3860.3860.3860.3860.19-
Mar 15, 202460.1860.1860.1860.1859.99-
Mar 14, 202460.1860.1860.1860.1859.99-
Mar 13, 202460.1860.1860.1860.1859.99-
Mar 12, 202459.7659.7659.7659.7659.57-
Mar 11, 202462.3062.3062.3062.3062.10-
Mar 8, 202462.9062.9062.9062.9062.70-
Mar 7, 202462.6062.6062.6062.6062.40-
Mar 6, 202462.3462.3462.3462.3462.14-
Mar 5, 202462.3462.3462.3462.3462.14-
Mar 4, 202462.3462.3462.3462.3462.14150
Mar 1, 202461.2261.2261.2261.2261.02-
Feb 29, 202461.1861.1861.1861.1860.98-
Feb 28, 202460.4660.4660.4660.4660.27-
Feb 27, 202460.3660.3660.3660.3660.17-
Feb 26, 202460.3660.3660.3660.3660.17-
Feb 23, 202459.7059.7059.7059.7059.51-
Feb 22, 202458.5258.5258.5258.5258.33-
Feb 21, 202458.5258.5258.5258.5258.33-

Related Tickers

CWT.F Curtiss-Wright Corporation
314.00
-1.88%
 
MCY.MU Mercury Systems Inc
40.60
+0.50%
 
JPX.SG AeroVironment Inc
147.15
-1.77%
 
HC1.F HEICO Corporation
213.40
-0.51%
 
HC1A.F HEICO Corporation
172.00
+1.78%
 
T7D.F TransDigm Group Incorporated
1,247.00
-2.88%
 
AIRA.SG Airbus SE
40.00
-1.96%
 
EMY.F Embraer S.A.
40.60
+1.50%
 
SEJ1.MU Safran SA
249.40
-1.58%
 
QNTQY QinetiQ Group plc
20.45
0.00%