Stuttgart - Delayed Quote EUR

BWX Technologies Inc (4BW.SG)

119.30
+0.85
+(0.72%)
At close: June 13 at 9:56:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025117.30119.75117.30119.30119.30-
Jun 12, 2025116.70118.95116.70118.45118.4550
Jun 11, 2025114.35117.90114.35117.90117.9012
Jun 10, 2025115.40115.40114.80114.80114.8010
Jun 9, 2025112.75116.95112.75115.60115.60182
Jun 6, 2025112.50113.80112.50113.80113.8098
Jun 5, 2025112.25113.75111.80111.80111.8025
Jun 4, 2025113.80113.80113.25113.25113.2550
Jun 3, 2025109.65109.65109.65109.65109.65-
Jun 2, 2025109.25110.10109.25110.10110.10-
May 30, 2025110.00110.00110.00110.00110.00-
May 29, 2025113.80113.80113.80113.80113.80-
May 28, 2025107.40111.70107.40111.70111.70100
May 27, 2025107.25107.25107.20107.20107.20-
May 26, 2025105.70109.10105.70108.75108.7520
May 23, 2025100.35103.90100.35103.90103.90235
May 22, 202594.1295.3494.1295.3495.34-
May 21, 202596.3296.3294.5094.5094.50-
May 20, 202597.0097.2497.0097.2497.24-
May 19, 2025 0.21635 Dividend
May 19, 202596.4697.3296.4697.3297.32-
May 16, 202596.5098.3496.5098.3498.09-
May 15, 202594.6696.9294.6696.9296.67-
May 14, 202595.3296.1695.3295.6695.4250
May 13, 202595.6095.9295.6095.6495.40-
May 12, 202597.0297.0295.9895.9895.74-
May 9, 202595.5696.0295.5696.0295.78-
May 8, 202597.1297.1296.9696.9696.71-
May 7, 202595.0895.0894.5294.5294.28-
May 6, 2025100.75100.75100.75100.75100.49-
May 5, 202598.1898.1898.1898.1897.93-
May 2, 202598.6099.3298.6099.3299.07-
Apr 30, 202595.2696.0095.2095.2094.9630
Apr 29, 202594.8895.5694.8895.5695.32-
Apr 28, 202594.8894.8894.8894.8894.64-
Apr 25, 202594.7095.7094.7095.3895.1421
Apr 24, 202591.3094.5891.3094.2894.04-
Apr 23, 202590.6493.0290.6491.8291.59-
Apr 22, 202586.8889.1086.8889.1088.87-
Apr 17, 202591.4891.4890.9290.9290.69-
Apr 16, 202590.3290.3289.9289.9289.69-
Apr 15, 202590.8291.9490.8291.9491.71-
Apr 14, 202590.5493.8090.5491.4891.25215
Apr 11, 202590.2890.6290.2890.6290.39-
Apr 10, 202594.2094.2094.2094.2093.96-
Apr 9, 202582.8682.8882.8682.8882.6740
Apr 8, 202582.7684.8282.7684.8284.60-
Apr 7, 202577.1077.1077.1077.1076.9023
Apr 4, 202585.4285.4285.4285.4285.20-
Apr 3, 202588.4288.4286.1686.4686.24-
Apr 2, 202592.4293.6492.4293.6493.40-
Apr 1, 202590.4892.4690.4892.3492.11-
Mar 31, 202591.0091.1689.9091.1690.93113
Mar 28, 202593.4493.4493.4493.4493.20-
Mar 27, 202594.4694.4694.4694.4694.22-
Mar 26, 202596.6896.6896.6896.6896.43-
Mar 25, 202595.4297.3495.4297.3497.094
Mar 24, 202591.6691.6691.6691.6691.43-
Mar 21, 202593.2293.2292.0292.0291.7917
Mar 20, 202593.8293.8293.8293.8293.58-
Mar 19, 202589.8892.0289.8892.0291.7950
Mar 18, 202591.5491.5491.5491.5491.31-
Mar 17, 202588.8688.8688.8688.8688.63-
Mar 14, 202589.4890.7689.4889.8889.6551
Mar 13, 202589.2289.2288.6088.8688.63-
Mar 12, 202588.4890.2288.4890.2289.99-
Mar 11, 2025 0.21635 Dividend
Mar 11, 202588.6089.4288.6089.4289.19-
Mar 10, 202590.7690.9288.3088.9088.42115
Mar 7, 202592.0292.0290.9490.9490.4527
Mar 6, 202595.3895.3892.6692.6692.16305
Mar 5, 202595.4095.9895.4095.9895.47-
Mar 4, 202596.6297.3695.3695.3694.8580
Mar 3, 202599.6099.6096.6296.6296.10-
Feb 28, 202597.4498.9097.4498.9098.3726
Feb 27, 2025101.65101.65101.65101.65101.11-
Feb 26, 202594.68102.6094.68102.60102.05239
Feb 25, 202594.6899.6294.6899.6299.0975
Feb 24, 202596.1296.1295.1495.5295.0118
Feb 21, 202599.1299.2496.6296.6296.10359
Feb 20, 2025102.40102.40102.40102.40101.85-
Feb 19, 2025101.45105.65101.45104.35103.7930
Feb 18, 2025103.00103.00100.75100.75100.2182
Feb 17, 2025101.25103.15101.25102.95102.40-
Feb 14, 2025103.55103.55103.55103.55103.00-
Feb 13, 2025104.15104.25103.40103.50102.9571
Feb 12, 2025107.10107.65105.40105.40104.8425
Feb 11, 2025109.55109.55107.15107.15106.58-
Feb 10, 2025111.00112.95110.25110.25109.66105
Feb 7, 2025107.85110.35107.85110.35109.76-
Feb 6, 2025108.30108.30107.30108.05107.47-
Feb 5, 2025106.20108.65106.20108.65108.07-
Feb 4, 2025108.00110.65108.00110.65110.0640
Feb 3, 2025107.40109.25107.40109.20108.62-
Jan 31, 2025110.20110.75108.90108.90108.3250
Jan 30, 2025107.35110.20107.35109.70109.11400
Jan 29, 2025106.65109.55106.65107.30106.7327
Jan 28, 2025120.10120.10106.40112.00111.4080
Jan 27, 2025120.10120.10106.40106.40105.83162
Jan 24, 2025121.75121.75120.20120.20119.56-
Jan 23, 2025122.20123.65122.00123.65122.99-
Jan 22, 2025121.00122.75121.00122.25121.6012
Jan 21, 2025119.50121.00119.50120.65120.0083
Jan 20, 2025119.50121.35119.50120.80120.15865
Jan 17, 2025116.85119.35116.85119.35118.71150
Jan 16, 2025114.45117.50114.45117.05116.42167
Jan 15, 2025113.00114.90113.00114.90114.29-
Jan 14, 2025110.85112.85110.85112.85112.25-
Jan 13, 2025111.10111.15111.10111.15110.56-
Jan 10, 2025110.25111.90110.25111.70111.1014
Jan 9, 2025110.10110.10110.10110.10109.51-
Jan 8, 2025111.00111.00109.90109.90109.3190
Jan 7, 2025110.00111.05110.00111.05110.46200
Jan 6, 2025110.05110.05110.05110.05109.46-
Jan 3, 2025107.65109.85107.65109.85109.26-
Jan 2, 2025107.00108.35107.00108.35107.7754
Dec 30, 2024106.80106.80106.80106.80106.23-
Dec 27, 2024107.50107.75107.30107.75107.1733
Dec 23, 2024108.05108.05108.05108.05107.47-
Dec 20, 2024107.95107.95107.95107.95107.37-
Dec 19, 2024108.60108.60108.45108.45107.8720
Dec 18, 2024111.60111.60111.60111.60111.00-
Dec 17, 2024114.10115.85111.45111.75111.1555
Dec 16, 2024114.10115.85114.10115.85115.23-
Dec 13, 2024116.30116.30114.65114.65114.04-
Dec 12, 2024115.75118.70115.75117.50116.87120
Dec 11, 2024115.15116.75115.15116.70116.08-
Dec 10, 2024114.75115.35114.75115.35114.73-
Dec 9, 2024119.05119.05114.45114.45113.8450
Dec 6, 2024120.05120.05120.05120.05119.41-
Dec 5, 2024122.90122.90120.85120.85120.20-
Dec 4, 2024122.15124.25122.15124.25123.59-
Dec 3, 2024123.05123.15121.45122.85122.1930
Dec 2, 2024123.45123.50123.15123.15122.49143
Nov 29, 2024122.60124.30122.60124.30123.64480
Nov 28, 2024122.85123.15122.85123.15122.49-
Nov 27, 2024127.00127.25122.45122.80122.14132
Nov 26, 2024123.40126.40123.40126.40125.72-
Nov 25, 2024128.15128.15123.95123.95123.2930
Nov 22, 2024126.45129.00126.45129.00128.31114
Nov 21, 2024122.05127.85122.05127.85127.17488
Nov 20, 2024122.35123.95122.35122.65121.9943
Nov 19, 2024 0.207696 Dividend
Nov 19, 2024118.25118.25117.80118.15117.52162
Nov 18, 2024120.05120.05120.05120.05119.17-
Nov 15, 2024120.30121.85118.85119.30118.42180
Nov 14, 2024124.15130.65122.20122.20121.30211
Nov 13, 2024120.10120.10120.10120.10119.2212
Nov 12, 2024117.90120.35117.90119.40118.5265
Nov 11, 2024116.05119.30116.05118.55117.6840
Nov 8, 2024111.35115.95111.35115.60114.75195
Nov 7, 2024109.25111.65109.25111.65110.83-
Nov 6, 2024112.60112.60109.50109.95109.1412
Nov 5, 2024109.20109.20106.15106.15105.37-
Nov 4, 2024111.55111.55109.75109.75108.94-
Nov 1, 2024111.00114.80111.00113.20112.37-
Oct 31, 2024114.15114.15112.05112.05111.235
Oct 30, 2024115.10115.10114.50114.50113.66-
Oct 29, 2024115.05115.15112.90112.90112.07-
Oct 28, 2024114.05114.35114.05114.35113.51-
Oct 25, 2024112.25113.35112.25113.15112.32-
Oct 24, 2024113.15114.95112.45112.45111.63105
Oct 23, 2024114.00114.00113.30113.30112.474
Oct 22, 2024115.30117.75114.35114.35113.5166
Oct 21, 2024115.30117.25115.30116.60115.741,093
Oct 18, 2024115.00116.30115.00116.30115.4514
Oct 17, 2024114.00120.65114.00120.65119.7642
Oct 16, 2024108.85108.85108.85108.85108.05-
Oct 15, 2024108.75110.05108.75110.05109.24-
Oct 14, 2024106.60106.60106.60106.60105.82-
Oct 11, 2024105.65106.85105.65106.85106.07-
Oct 10, 2024107.55107.55105.65105.70104.92-
Oct 9, 2024105.65108.25105.65108.05107.2615
Oct 8, 2024105.65106.40105.65106.40105.62-
Oct 7, 2024106.95108.00105.95105.95105.1715
Oct 4, 2024105.65108.90105.65106.25105.4743
Oct 3, 2024102.15106.50102.15106.50105.72349
Oct 2, 202499.94101.5599.94101.55100.81100
Oct 1, 202496.72100.6096.72100.6099.8615
Sep 30, 202497.3298.0097.3298.0097.2823
Sep 27, 202495.3296.9095.3296.5495.8320
Sep 26, 202495.4296.5495.4295.7095.0039
Sep 25, 202494.3895.8694.3894.7094.01100
Sep 24, 202494.5295.1294.5295.1294.42-
Sep 23, 202491.7495.6091.7494.9894.28110
Sep 20, 202487.3091.1687.3091.1690.4950
Sep 19, 202487.2887.9287.2887.4486.80-
Sep 18, 202487.6287.6287.0287.0886.44-
Sep 17, 202487.9088.5287.0287.1686.5240
Sep 16, 202488.1888.1888.0288.0287.37-
Sep 13, 202488.4088.6088.4088.5287.87-
Sep 12, 202487.5088.3887.5088.3887.73-
Sep 11, 202485.9087.4885.9087.4886.84-
Sep 10, 202486.7086.7086.1286.1285.49-
Sep 9, 202486.2686.8486.2686.8486.20-
Sep 6, 202487.4087.4086.1086.1085.47-
Sep 5, 202488.6288.6287.3487.3486.70-
Sep 4, 202488.7288.7288.7088.7088.05-
Sep 3, 202492.5892.5889.2889.2888.63-
Sep 2, 202492.6692.6692.6692.6691.98-
Aug 30, 202492.2092.2092.1492.1491.46200
Aug 29, 202490.5693.4690.5691.9891.31400
Aug 28, 202490.5691.3090.5691.0890.41-
Aug 27, 202490.3290.6490.3290.4089.74-
Aug 26, 202490.8290.9290.7090.8290.15-
Aug 23, 202490.2490.5290.2490.5289.86-
Aug 22, 202489.8289.9489.8289.9489.28-
Aug 21, 202488.8490.1488.8489.4488.78100
Aug 20, 202489.5289.5289.5289.5288.86-
Aug 19, 202488.3888.7488.3888.7088.05-
Aug 16, 2024 0.207696 Dividend
Aug 16, 202489.0689.0689.0689.0688.41-
Aug 15, 202487.9489.9487.9489.8688.9620
Aug 14, 202488.1888.2287.9687.9687.08-
Aug 13, 202488.6289.7488.1488.1487.26150
Aug 12, 202489.1289.1288.4888.4887.60-
Aug 9, 202488.9288.9288.9288.9288.03-
Aug 8, 202485.7485.7485.7485.7484.88-
Aug 7, 202485.4286.7085.4286.0485.18-
Aug 6, 202488.0088.0084.7885.8484.98-
Aug 5, 202483.3483.3483.3483.3482.51-
Aug 2, 202490.3090.3090.3090.3089.40-
Aug 1, 202491.6692.9491.6692.9492.01210
Jul 31, 202490.2891.6690.2891.6690.7414
Jul 30, 202490.4290.6490.3690.6489.73-
Jul 29, 202492.0292.0292.0292.0291.10-
Jul 26, 202490.8090.8090.8090.8089.89-
Jul 25, 202491.7891.7890.9490.9490.03-
Jul 24, 202496.7696.7693.6093.6092.6710
Jul 23, 202495.1297.6095.1297.6096.63-
Jul 22, 202493.3495.8093.3495.8094.8444
Jul 19, 202494.2894.2893.6893.6892.743
Jul 18, 202494.0094.0094.0094.0093.06-
Jul 17, 202494.8494.8493.6894.1093.16-
Jul 16, 202490.6294.5490.6294.5493.60-
Jul 15, 202490.6292.0090.6290.7889.8755
Jul 12, 202489.1890.5089.1890.5089.60-
Jul 11, 202487.8289.8887.8289.1888.2945
Jul 10, 202486.6888.0086.6888.0087.12-
Jul 9, 202488.0288.0287.4687.4686.59-
Jul 8, 202487.3488.0287.3488.0287.14-
Jul 5, 202487.8687.8687.8687.8686.98-
Jul 4, 202488.0488.0488.0488.0487.16-
Jul 3, 202487.2887.2887.2887.2886.41-
Jul 2, 202487.0687.0687.0687.0686.19-
Jul 1, 202489.1289.1286.6286.9686.09106
Jun 28, 202488.4488.4488.4488.4487.56-
Jun 27, 202488.7688.7688.3288.3287.44-
Jun 26, 202487.6287.6287.6287.6286.74-
Jun 25, 202487.2287.2287.2287.2286.35-
Jun 24, 202487.3287.9287.3287.9287.0428
Jun 21, 202485.9086.6885.9086.6885.81-
Jun 20, 202485.9885.9885.8485.8484.98-
Jun 19, 202485.8085.8085.6885.6884.82-
Jun 18, 202484.7684.7684.7684.7683.91-
Jun 17, 202483.1883.1883.1883.1882.35-
Jun 14, 202482.5682.5682.5682.5681.74-
Jun 13, 202482.5282.5282.0082.2681.44-

Related Tickers

1DD.F Tonner Drones S.A.
0.0200
0.00%
 
RRU.HM Rolls-Royce Holdings PLC
10.30
-1.90%
 
PARAS.BO Paras Defence and Space Technologies Limited
1,625.60
+2.99%
 
SKYH Sky Harbour Group Corporation
9.73
-1.82%
 
RYCEF Rolls-Royce Holdings plc
11.85
-1.58%
 
MAL.TO Magellan Aerospace Corporation
17.98
+1.64%
 
AIR AAR Corp.
68.63
-0.20%
 
DPRO.CN Draganfly Inc.
3.3400
+1.52%
 
WWD Woodward, Inc.
232.06
-1.23%
 
CAE CAE Inc.
26.81
-1.97%