Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Chemring Group PLC (CMN1.F)

Compare
4.3000
0.0000
(0.00%)
At close: 8:34:53 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20254.30004.30004.30004.30004.30002,237
Apr 11, 20254.30004.30004.30004.30004.3000-
Apr 10, 20254.40004.40004.40004.40004.4000-
Apr 9, 20254.06004.18004.06004.18004.18002,237
Apr 8, 20254.20004.40004.16004.22004.22001,000
Apr 7, 20253.90004.28003.90004.28004.28002,230
Apr 4, 20254.68004.68004.32004.56004.56001,338
Apr 3, 20254.56004.90004.56004.90004.9000410
Apr 2, 20254.50004.64004.50004.64004.6400-
Apr 1, 20254.36004.36004.36004.36004.3600-
Mar 31, 20254.34004.42004.34004.38004.3800-
Mar 28, 20254.54004.54004.54004.54004.5400-
Mar 27, 20254.72004.72004.54004.54004.5400-
Mar 26, 20254.42004.42004.42004.42004.4200-
Mar 25, 20254.42004.42004.42004.42004.4200-
Mar 24, 20254.38004.46004.38004.46004.4600500
Mar 21, 20254.42004.60004.42004.60004.6000500
Mar 20, 2025 0.0604 Dividend
Mar 20, 20254.50004.50004.50004.50004.5000-
Mar 19, 20254.60004.60004.56004.56004.5080-
Mar 18, 20254.68004.68004.68004.68004.6266-
Mar 17, 20255.15005.15004.78004.90004.8441663
Mar 14, 20254.88005.05004.66005.05004.9924795
Mar 13, 20254.54004.54004.54004.54004.4882-
Mar 12, 20254.54004.76004.54004.76004.70571,000
Mar 11, 20254.74004.74004.50004.52004.46853,200
Mar 10, 20255.25005.25004.90004.90004.84413,500
Mar 7, 20255.10005.10005.10005.10005.0418500
Mar 6, 20255.15005.30005.15005.30005.2396100
Mar 5, 20254.96005.35004.96005.35005.2890613
Mar 4, 20254.86005.00004.80005.00004.94302,246
Mar 3, 20255.00005.00004.70005.00004.94301,740
Feb 28, 20254.44004.44004.44004.44004.3894-
Feb 27, 20254.62004.62004.62004.62004.5673-
Feb 26, 20254.56004.56004.56004.56004.5080-
Feb 25, 20254.44004.64004.44004.64004.5871650
Feb 24, 20254.30004.30004.30004.30004.2510-
Feb 21, 20254.26004.48004.26004.48004.42892,200
Feb 20, 20254.34004.34004.34004.34004.2905-
Feb 19, 20254.34004.34004.34004.34004.2905-
Feb 18, 20254.12004.36004.12004.36004.3103560
Feb 17, 20253.90003.98003.70003.98003.93461,530
Feb 14, 20253.62003.62003.62003.62003.5787-
Feb 13, 20253.66003.66003.62003.62003.5787-
Feb 12, 20253.62003.62003.62003.62003.5787-
Feb 11, 20253.60003.60003.60003.60003.5589-
Feb 10, 20253.46003.54003.46003.54003.4996-
Feb 7, 20253.52003.52003.52003.52003.4799-
Feb 6, 20253.68003.68003.68003.68003.6380-
Feb 5, 20253.72003.72003.70003.70003.6578-
Feb 4, 20253.80003.80003.60003.76003.7171600
Feb 3, 20253.68003.70003.68003.70003.6578100
Jan 31, 20253.72003.72003.72003.72003.6776-
Jan 30, 20253.76003.76003.76003.76003.7171-
Jan 29, 20253.84003.84003.84003.84003.7962-
Jan 28, 20253.76003.76003.76003.76003.7171-
Jan 27, 20253.74003.94003.74003.94003.8951700
Jan 24, 20253.78003.78003.78003.78003.7369-
Jan 23, 20253.74003.74003.70003.70003.65782,000
Jan 22, 20253.78003.78003.78003.78003.7369-
Jan 21, 20253.80003.80003.76003.76003.7171-
Jan 20, 20253.82003.82003.82003.82003.7764-
Jan 17, 20253.84003.84003.84003.84003.7962-
Jan 16, 20253.80003.80003.80003.80003.7567-
Jan 15, 20253.84003.84003.84003.84003.7962-
Jan 14, 20253.80003.84003.80003.84003.7962-
Jan 13, 20253.78003.78003.74003.74003.6974-
Jan 10, 20253.92003.92003.88003.88003.8358100
Jan 9, 20253.88003.94003.88003.94003.8951484
Jan 8, 20253.98003.98003.98003.98003.9346-
Jan 7, 20253.84003.88003.84003.88003.8358-
Jan 6, 20253.96003.96003.96003.96003.9148-
Jan 3, 20253.92003.92003.92003.92003.8753-
Jan 2, 20253.86003.86003.86003.86003.8160-
Dec 30, 20243.90003.90003.90003.90003.8555100
Dec 27, 20243.92003.92003.92003.92003.8753-
Dec 23, 20243.76003.76003.76003.76003.7171-
Dec 20, 20243.80003.80003.80003.80003.7567-
Dec 19, 20243.82004.02003.82004.02003.97421,300
Dec 18, 20243.70003.70003.70003.70003.6578-
Dec 17, 20244.28004.28004.00004.02003.97421,550
Dec 16, 20244.24004.24004.24004.24004.1916-
Dec 13, 20244.26004.52004.26004.48004.4289780
Dec 12, 20244.34004.34004.30004.30004.2510-
Dec 11, 20244.28004.30004.28004.30004.2510-
Dec 10, 20244.26004.26004.26004.26004.2114-
Dec 9, 20244.28004.28004.26004.26004.2114-
Dec 6, 20244.32004.32004.32004.32004.2707-
Dec 5, 20244.38004.38004.30004.30004.2510250
Dec 4, 20244.38004.38004.38004.38004.3301-
Dec 3, 20244.28004.28004.28004.28004.23121,000
Dec 2, 20244.24004.24004.24004.24004.1916-
Nov 29, 20244.24004.44004.24004.24004.1916696
Nov 28, 20244.26004.26004.26004.26004.2114-
Nov 27, 20244.30004.30004.22004.22004.1719-
Nov 26, 20244.22004.24004.22004.24004.1916-
Nov 25, 20244.30004.30004.30004.30004.2510-
Nov 22, 20244.22004.22004.22004.22004.1719-
Nov 21, 20244.18004.18004.18004.18004.1323-
Nov 20, 20244.22004.22004.22004.22004.1719-
Nov 19, 20244.18004.18004.18004.18004.1323-
Nov 18, 20244.12004.12004.12004.12004.0730-
Nov 15, 20244.24004.24004.24004.24004.1916-
Nov 14, 20244.22004.22004.22004.22004.1719-
Nov 13, 20244.32004.32004.32004.32004.2707-
Nov 12, 20244.36004.36004.36004.36004.3103-
Nov 11, 20244.38004.38004.24004.24004.191611
Nov 8, 20244.26004.26004.26004.26004.2114-
Nov 7, 20244.22004.22004.22004.22004.1719-
Nov 6, 20244.22004.28004.22004.28004.2312-
Nov 5, 20244.16004.18004.16004.18004.13231,000
Nov 4, 20244.20004.20004.20004.20004.1521-
Nov 1, 20244.16004.18004.16004.18004.1323-
Oct 31, 20244.18004.18004.10004.14004.0928640
Oct 30, 20244.16004.16004.16004.16004.1126-
Oct 29, 20244.20004.20004.16004.16004.1126-
Oct 28, 20244.24004.24004.24004.24004.1916-
Oct 25, 20244.30004.30004.30004.30004.2510-
Oct 24, 20244.42004.42004.42004.42004.3696-
Oct 23, 20244.48004.48004.48004.48004.4289-
Oct 22, 20244.40004.40004.38004.38004.3301-
Oct 21, 20244.48004.48004.48004.48004.4289-
Oct 18, 20244.54004.54004.54004.54004.4882-
Oct 17, 20244.30004.30004.30004.30004.2510-
Oct 16, 20244.26004.26004.26004.26004.2114-
Oct 15, 20244.34004.52004.34004.52004.4685300
Oct 14, 20244.16004.20004.16004.20004.1521205
Oct 11, 20244.18004.46004.18004.46004.40911,420
Oct 10, 20244.34004.34004.34004.34004.2905-
Oct 9, 20244.34004.34004.34004.34004.2905-
Oct 8, 20244.28004.28004.14004.14004.09284,500
Oct 7, 20244.42004.42004.42004.42004.3696700
Oct 4, 20244.36004.36004.36004.36004.3103-
Oct 3, 20244.38004.38004.38004.38004.3301-
Oct 2, 20244.38004.40004.38004.40004.3498300
Oct 1, 20244.36004.38004.36004.38004.3301-
Sep 30, 20244.40004.40004.40004.40004.3498-
Sep 27, 20244.38004.38004.26004.26004.21141,500
Sep 26, 20244.28004.28004.28004.28004.2312-
Sep 25, 20244.24004.24004.24004.24004.1916-
Sep 24, 20244.34004.34004.34004.34004.2905-
Sep 23, 20244.38004.38004.34004.34004.2905-
Sep 20, 20244.16004.16004.16004.16004.1126-
Sep 19, 20244.38004.38004.38004.38004.3301-
Sep 18, 20244.30004.36004.30004.36004.3103125
Sep 17, 20244.50004.50004.50004.50004.4487-
Sep 16, 20244.52004.52004.52004.52004.4685-
Sep 13, 20244.50004.68004.50004.52004.46855
Sep 12, 20244.50004.60004.46004.46004.4091735
Sep 11, 20244.56004.56004.56004.56004.5080-
Sep 10, 20244.54004.54004.54004.54004.4882-
Sep 9, 20244.66004.66004.54004.54004.4882500
Sep 6, 20244.60004.60004.60004.60004.5475-
Sep 5, 20244.66004.80004.66004.80004.7453400
Sep 4, 20244.64004.64004.64004.64004.5871-
Sep 3, 20244.82004.82004.72004.72004.6662-
Sep 2, 20244.78004.78004.78004.78004.7255-
Aug 30, 20244.64005.00004.64005.00004.9430517
Aug 29, 20244.74004.74004.70004.70004.64641,000
Aug 28, 20244.72004.72004.72004.72004.6662-
Aug 27, 20244.70004.70004.70004.70004.6464-
Aug 26, 20244.72004.72004.72004.72004.6662150
Aug 23, 20244.72004.80004.72004.80004.74531,000
Aug 22, 20244.72004.72004.72004.72004.6662450
Aug 21, 20244.74004.74004.72004.72004.6662-
Aug 20, 20244.76004.76004.76004.76004.7057-
Aug 19, 20244.72004.96004.72004.96004.9034318
Aug 16, 20244.76004.76004.76004.76004.7057-
Aug 15, 2024 0.0302 Dividend
Aug 15, 20244.72004.98004.72004.98004.92321,166
Aug 14, 20244.84004.96004.76004.76004.68003,050
Aug 13, 20244.90004.90004.72004.90004.81771,165
Aug 12, 20244.90004.92004.86004.90004.81777,120
Aug 9, 20244.82004.86004.66004.86004.7783650
Aug 8, 20244.62004.88004.62004.86004.77832,000
Aug 7, 20244.54004.60004.54004.60004.5227-
Aug 6, 20244.52004.52004.52004.52004.4440-
Aug 5, 20244.52004.52004.52004.52004.4440800
Aug 2, 20244.74004.78004.74004.78004.6997-
Aug 1, 20244.82004.82004.82004.82004.7390-
Jul 31, 20244.72004.76004.72004.76004.6800-
Jul 30, 20244.60004.60004.60004.60004.5227-
Jul 29, 20244.62004.62004.60004.60004.5227300
Jul 26, 20244.46004.46004.46004.46004.3851-
Jul 25, 20244.54004.54004.54004.54004.4637-
Jul 24, 20244.68004.68004.68004.68004.6014-
Jul 23, 20244.60004.60004.60004.60004.5227-
Jul 22, 20244.52004.56004.52004.56004.4834-
Jul 19, 20244.58004.58004.50004.50004.4244-
Jul 18, 20244.58004.62004.58004.62004.5424-
Jul 17, 20244.58004.60004.58004.60004.5227-
Jul 16, 20244.60004.60004.60004.60004.5227-
Jul 15, 20244.60004.64004.60004.60004.5227-
Jul 12, 20244.62004.66004.62004.66004.5817-
Jul 11, 20244.54004.54004.52004.52004.4440-
Jul 10, 20244.44004.44004.44004.44004.3654-
Jul 9, 20244.38004.46004.38004.46004.3851-
Jul 8, 20244.42004.46004.42004.46004.3851-
Jul 5, 20244.44004.44004.44004.44004.3654-
Jul 4, 20244.36004.60004.36004.60004.5227564
Jul 3, 20244.32004.32004.32004.32004.2474-
Jul 2, 20244.32004.32004.32004.32004.2474-
Jul 1, 20244.36004.36004.36004.36004.28671,000
Jun 28, 20244.44004.44004.42004.42004.3457-
Jun 27, 20244.38004.38004.38004.38004.3064-
Jun 26, 20244.44004.44004.44004.44004.3654-
Jun 25, 20244.46004.46004.46004.46004.3851-
Jun 24, 20244.38004.38004.38004.38004.3064-
Jun 21, 20244.38004.48004.38004.48004.4047-
Jun 20, 20244.48004.48004.48004.48004.4047-
Jun 19, 20244.66004.86004.66004.86004.77834,500
Jun 18, 20244.40004.40004.40004.40004.3261-
Jun 17, 20244.40004.40004.40004.40004.3261-
Jun 14, 20244.52004.52004.42004.42004.3457-
Jun 13, 20244.46004.46004.46004.46004.3851-
Jun 12, 20244.50004.50004.50004.50004.4244-
Jun 11, 20244.52004.52004.52004.52004.4440-
Jun 10, 20244.50004.50004.50004.50004.4244-
Jun 7, 20244.42004.46004.42004.46004.3851-
Jun 6, 20244.48004.48004.48004.48004.4047-
Jun 5, 20244.56004.56004.56004.56004.4834-
Jun 4, 20244.54004.54004.54004.54004.4637-
Jun 3, 20244.52004.52004.52004.52004.4440-
May 31, 20244.42004.68004.42004.68004.60145
May 30, 20244.40004.58004.40004.58004.50305
May 29, 20244.48004.60004.48004.60004.5227250
May 28, 20244.58004.58004.58004.58004.5030-
May 27, 20244.54004.54004.54004.54004.4637-
May 24, 20244.52004.52004.52004.52004.4440-
May 23, 20244.50004.50004.50004.50004.4244-
May 22, 20244.54004.54004.54004.54004.4637-
May 21, 20244.54004.56004.54004.56004.4834-
May 20, 20244.54004.54004.54004.54004.4637-
May 17, 20244.50004.50004.50004.50004.4244-
May 16, 20244.46004.46004.46004.46004.3851-
May 15, 20244.40004.40004.40004.40004.3261-
May 14, 20244.38004.38004.36004.36004.2867-
May 13, 20244.44004.44004.42004.42004.3457-
May 10, 20244.44004.44004.44004.44004.3654-
May 9, 20244.40004.40004.40004.40004.3261-
May 8, 20244.38004.38004.38004.38004.3064-
May 7, 20244.52004.56004.48004.48004.404720
May 6, 20244.50004.50004.50004.50004.4244-
May 3, 20244.36004.66004.36004.50004.42442,350
May 2, 20244.42004.42004.42004.42004.3457-
Apr 30, 20244.40004.40004.40004.40004.3261-
Apr 29, 20244.30004.34004.30004.34004.2671-
Apr 26, 20244.24004.24004.20004.20004.1294-
Apr 25, 20244.20004.20004.16004.16004.0901-
Apr 24, 20244.20004.20004.20004.20004.1294-
Apr 23, 20244.16004.16004.16004.16004.0901-
Apr 22, 20244.00004.26004.00004.26004.1884500
Apr 19, 20243.90003.90003.90003.90003.8345-
Apr 18, 20244.04004.04003.94003.94003.8738-
Apr 17, 20244.10004.10004.00004.00003.9328-
Apr 16, 20244.06004.08004.06004.08004.0114100
Apr 15, 20244.14004.14004.10004.10004.0311-

Related Tickers

1G2.BE GomSpace Group AB
0.6680
+0.60%
 
2ZP.F Avio S.p.A.
17.24
+0.94%
 
QQl.XC
 
BSP.SG BAE Systems PLC
20.00
+3.36%
 
FGA.PA Figeac Aero Société Anonyme
7.88
+1.03%
 
RRU1.BE Rolls-Royce Holdings PLC
8.30
+3.75%
 
W8C.F Theon International Plc
24.95
+8.48%
 
LAT.PA Latécoère S.A.
0.0152
+4.83%
 
6QS.DU Ceska Zbrojovka Group SE
26.50
+0.76%
 
RRU.F Rolls-Royce Holdings plc
8.43
+2.65%