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

Frankfurt - Delayed Quote EUR

Chemring Group PLC (CMN1.F)

Compare

4.4800

+0.1400

+(3.23%)

At close: February 21 at 3:14:43 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	4.2600	4.4800	4.2600	4.4800	4.4800	2,200
Feb 20, 2025	4.3400	4.3400	4.3400	4.3400	4.3400	-
Feb 19, 2025	4.3400	4.3400	4.3400	4.3400	4.3400	-
Feb 18, 2025	4.1200	4.3600	4.1200	4.3600	4.3600	560
Feb 17, 2025	3.9000	3.9800	3.7000	3.9800	3.9800	1,530
Feb 14, 2025	3.6200	3.6200	3.6200	3.6200	3.6200	-
Feb 13, 2025	3.6600	3.6600	3.6200	3.6200	3.6200	-
Feb 12, 2025	3.6200	3.6200	3.6200	3.6200	3.6200	-
Feb 11, 2025	3.6000	3.6000	3.6000	3.6000	3.6000	-
Feb 10, 2025	3.4600	3.5400	3.4600	3.5400	3.5400	-
Feb 7, 2025	3.5200	3.5200	3.5200	3.5200	3.5200	-
Feb 6, 2025	3.6800	3.6800	3.6800	3.6800	3.6800	-
Feb 5, 2025	3.7200	3.7200	3.7000	3.7000	3.7000	-
Feb 4, 2025	3.8000	3.8000	3.6000	3.7600	3.7600	600
Feb 3, 2025	3.6800	3.7000	3.6800	3.7000	3.7000	100
Jan 31, 2025	3.7200	3.7200	3.7200	3.7200	3.7200	-
Jan 30, 2025	3.7600	3.7600	3.7600	3.7600	3.7600	-
Jan 29, 2025	3.8400	3.8400	3.8400	3.8400	3.8400	-
Jan 28, 2025	3.7600	3.7600	3.7600	3.7600	3.7600	-
Jan 27, 2025	3.7400	3.9400	3.7400	3.9400	3.9400	700
Jan 24, 2025	3.7800	3.7800	3.7800	3.7800	3.7800	-
Jan 23, 2025	3.7400	3.7400	3.7000	3.7000	3.7000	2,000
Jan 22, 2025	3.7800	3.7800	3.7800	3.7800	3.7800	-
Jan 21, 2025	3.8000	3.8000	3.7600	3.7600	3.7600	-
Jan 20, 2025	3.8200	3.8200	3.8200	3.8200	3.8200	-
Jan 17, 2025	3.8400	3.8400	3.8400	3.8400	3.8400	-
Jan 16, 2025	3.8000	3.8000	3.8000	3.8000	3.8000	-
Jan 15, 2025	3.8400	3.8400	3.8400	3.8400	3.8400	-
Jan 14, 2025	3.8000	3.8400	3.8000	3.8400	3.8400	-
Jan 13, 2025	3.7800	3.7800	3.7400	3.7400	3.7400	-
Jan 10, 2025	3.9200	3.9200	3.8800	3.8800	3.8800	100
Jan 9, 2025	3.8800	3.9400	3.8800	3.9400	3.9400	484
Jan 8, 2025	3.9800	3.9800	3.9800	3.9800	3.9800	-
Jan 7, 2025	3.8400	3.8800	3.8400	3.8800	3.8800	-
Jan 6, 2025	3.9600	3.9600	3.9600	3.9600	3.9600	-
Jan 3, 2025	3.9200	3.9200	3.9200	3.9200	3.9200	-
Jan 2, 2025	3.8600	3.8600	3.8600	3.8600	3.8600	-
Dec 30, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	100
Dec 27, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	-
Dec 23, 2024	3.7600	3.7600	3.7600	3.7600	3.7600	-
Dec 20, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Dec 19, 2024	3.8200	4.0200	3.8200	4.0200	4.0200	1,300
Dec 18, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	-
Dec 17, 2024	4.2800	4.2800	4.0000	4.0200	4.0200	1,550
Dec 16, 2024	4.2400	4.2400	4.2400	4.2400	4.2400	-
Dec 13, 2024	4.2600	4.5200	4.2600	4.4800	4.4800	780
Dec 12, 2024	4.3400	4.3400	4.3000	4.3000	4.3000	-
Dec 11, 2024	4.2800	4.3000	4.2800	4.3000	4.3000	-
Dec 10, 2024	4.2600	4.2600	4.2600	4.2600	4.2600	-
Dec 9, 2024	4.2800	4.2800	4.2600	4.2600	4.2600	-
Dec 6, 2024	4.3200	4.3200	4.3200	4.3200	4.3200	-
Dec 5, 2024	4.3800	4.3800	4.3000	4.3000	4.3000	250
Dec 4, 2024	4.3800	4.3800	4.3800	4.3800	4.3800	-
Dec 3, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	1,000
Dec 2, 2024	4.2400	4.2400	4.2400	4.2400	4.2400	-
Nov 29, 2024	4.2400	4.4400	4.2400	4.2400	4.2400	696
Nov 28, 2024	4.2600	4.2600	4.2600	4.2600	4.2600	-
Nov 27, 2024	4.3000	4.3000	4.2200	4.2200	4.2200	-
Nov 26, 2024	4.2200	4.2400	4.2200	4.2400	4.2400	-
Nov 25, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Nov 22, 2024	4.2200	4.2200	4.2200	4.2200	4.2200	-
Nov 21, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	-
Nov 20, 2024	4.2200	4.2200	4.2200	4.2200	4.2200	-
Nov 19, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	-
Nov 18, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Nov 15, 2024	4.2400	4.2400	4.2400	4.2400	4.2400	-
Nov 14, 2024	4.2200	4.2200	4.2200	4.2200	4.2200	-
Nov 13, 2024	4.3200	4.3200	4.3200	4.3200	4.3200	-
Nov 12, 2024	4.3600	4.3600	4.3600	4.3600	4.3600	-
Nov 11, 2024	4.3800	4.3800	4.2400	4.2400	4.2400	11
Nov 8, 2024	4.2600	4.2600	4.2600	4.2600	4.2600	-
Nov 7, 2024	4.2200	4.2200	4.2200	4.2200	4.2200	-
Nov 6, 2024	4.2200	4.2800	4.2200	4.2800	4.2800	-
Nov 5, 2024	4.1600	4.1800	4.1600	4.1800	4.1800	1,000
Nov 4, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Nov 1, 2024	4.1600	4.1800	4.1600	4.1800	4.1800	-
Oct 31, 2024	4.1800	4.1800	4.1000	4.1400	4.1400	640
Oct 30, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
Oct 29, 2024	4.2000	4.2000	4.1600	4.1600	4.1600	-
Oct 28, 2024	4.2400	4.2400	4.2400	4.2400	4.2400	-
Oct 25, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Oct 24, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Oct 23, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Oct 22, 2024	4.4000	4.4000	4.3800	4.3800	4.3800	-
Oct 21, 2024	4.4800	4.4800	4.4800	4.4800	4.4800	-
Oct 18, 2024	4.5400	4.5400	4.5400	4.5400	4.5400	-
Oct 17, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Oct 16, 2024	4.2600	4.2600	4.2600	4.2600	4.2600	-
Oct 15, 2024	4.3400	4.5200	4.3400	4.5200	4.5200	300
Oct 14, 2024	4.1600	4.2000	4.1600	4.2000	4.2000	205
Oct 11, 2024	4.1800	4.4600	4.1800	4.4600	4.4600	1,420
Oct 10, 2024	4.3400	4.3400	4.3400	4.3400	4.3400	-
Oct 9, 2024	4.3400	4.3400	4.3400	4.3400	4.3400	-
Oct 8, 2024	4.2800	4.2800	4.1400	4.1400	4.1400	4,500
Oct 7, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	700
Oct 4, 2024	4.3600	4.3600	4.3600	4.3600	4.3600	-
Oct 3, 2024	4.3800	4.3800	4.3800	4.3800	4.3800	-
Oct 2, 2024	4.3800	4.4000	4.3800	4.4000	4.4000	300
Oct 1, 2024	4.3600	4.3800	4.3600	4.3800	4.3800	-
Sep 30, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Sep 27, 2024	4.3800	4.3800	4.2600	4.2600	4.2600	1,500
Sep 26, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	-
Sep 25, 2024	4.2400	4.2400	4.2400	4.2400	4.2400	-
Sep 24, 2024	4.3400	4.3400	4.3400	4.3400	4.3400	-
Sep 23, 2024	4.3800	4.3800	4.3400	4.3400	4.3400	-
Sep 20, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
Sep 19, 2024	4.3800	4.3800	4.3800	4.3800	4.3800	-
Sep 18, 2024	4.3000	4.3600	4.3000	4.3600	4.3600	125
Sep 17, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 16, 2024	4.5200	4.5200	4.5200	4.5200	4.5200	-
Sep 13, 2024	4.5000	4.6800	4.5000	4.5200	4.5200	5
Sep 12, 2024	4.5000	4.6000	4.4600	4.4600	4.4600	735
Sep 11, 2024	4.5600	4.5600	4.5600	4.5600	4.5600	-
Sep 10, 2024	4.5400	4.5400	4.5400	4.5400	4.5400	-
Sep 9, 2024	4.6600	4.6600	4.5400	4.5400	4.5400	500
Sep 6, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Sep 5, 2024	4.6600	4.8000	4.6600	4.8000	4.8000	400
Sep 4, 2024	4.6400	4.6400	4.6400	4.6400	4.6400	-
Sep 3, 2024	4.8200	4.8200	4.7200	4.7200	4.7200	-
Sep 2, 2024	4.7800	4.7800	4.7800	4.7800	4.7800	-
Aug 30, 2024	4.6400	5.0000	4.6400	5.0000	5.0000	517
Aug 29, 2024	4.7400	4.7400	4.7000	4.7000	4.7000	1,000
Aug 28, 2024	4.7200	4.7200	4.7200	4.7200	4.7200	-
Aug 27, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	-
Aug 26, 2024	4.7200	4.7200	4.7200	4.7200	4.7200	150
Aug 23, 2024	4.7200	4.8000	4.7200	4.8000	4.8000	1,000
Aug 22, 2024	4.7200	4.7200	4.7200	4.7200	4.7200	450
Aug 21, 2024	4.7400	4.7400	4.7200	4.7200	4.7200	-
Aug 20, 2024	4.7600	4.7600	4.7600	4.7600	4.7600	-
Aug 19, 2024	4.7200	4.9600	4.7200	4.9600	4.9600	318
Aug 16, 2024	4.7600	4.7600	4.7600	4.7600	4.7600	-
Aug 15, 2024	0.0314 Dividend
Aug 15, 2024	4.7200	4.9800	4.7200	4.9800	4.9800	1,166
Aug 14, 2024	4.8400	4.9600	4.7600	4.7600	4.7340	3,050
Aug 13, 2024	4.9000	4.9000	4.7200	4.9000	4.8732	1,165
Aug 12, 2024	4.9000	4.9200	4.8600	4.9000	4.8732	7,120
Aug 9, 2024	4.8200	4.8600	4.6600	4.8600	4.8335	650
Aug 8, 2024	4.6200	4.8800	4.6200	4.8600	4.8335	2,000
Aug 7, 2024	4.5400	4.6000	4.5400	4.6000	4.5749	-
Aug 6, 2024	4.5200	4.5200	4.5200	4.5200	4.4953	-
Aug 5, 2024	4.5200	4.5200	4.5200	4.5200	4.4953	800
Aug 2, 2024	4.7400	4.7800	4.7400	4.7800	4.7539	-
Aug 1, 2024	4.8200	4.8200	4.8200	4.8200	4.7937	-
Jul 31, 2024	4.7200	4.7600	4.7200	4.7600	4.7340	-
Jul 30, 2024	4.6000	4.6000	4.6000	4.6000	4.5749	-
Jul 29, 2024	4.6200	4.6200	4.6000	4.6000	4.5749	300
Jul 26, 2024	4.4600	4.4600	4.4600	4.4600	4.4356	-
Jul 25, 2024	4.5400	4.5400	4.5400	4.5400	4.5152	-
Jul 24, 2024	4.6800	4.6800	4.6800	4.6800	4.6544	-
Jul 23, 2024	4.6000	4.6000	4.6000	4.6000	4.5749	-
Jul 22, 2024	4.5200	4.5600	4.5200	4.5600	4.5351	-
Jul 19, 2024	4.5800	4.5800	4.5000	4.5000	4.4754	-
Jul 18, 2024	4.5800	4.6200	4.5800	4.6200	4.5948	-
Jul 17, 2024	4.5800	4.6000	4.5800	4.6000	4.5749	-
Jul 16, 2024	4.6000	4.6000	4.6000	4.6000	4.5749	-
Jul 15, 2024	4.6000	4.6400	4.6000	4.6000	4.5749	-
Jul 12, 2024	4.6200	4.6600	4.6200	4.6600	4.6345	-
Jul 11, 2024	4.5400	4.5400	4.5200	4.5200	4.4953	-
Jul 10, 2024	4.4400	4.4400	4.4400	4.4400	4.4157	-
Jul 9, 2024	4.3800	4.4600	4.3800	4.4600	4.4356	-
Jul 8, 2024	4.4200	4.4600	4.4200	4.4600	4.4356	-
Jul 5, 2024	4.4400	4.4400	4.4400	4.4400	4.4157	-
Jul 4, 2024	4.3600	4.6000	4.3600	4.6000	4.5749	564
Jul 3, 2024	4.3200	4.3200	4.3200	4.3200	4.2964	-
Jul 2, 2024	4.3200	4.3200	4.3200	4.3200	4.2964	-
Jul 1, 2024	4.3600	4.3600	4.3600	4.3600	4.3362	1,000
Jun 28, 2024	4.4400	4.4400	4.4200	4.4200	4.3959	-
Jun 27, 2024	4.3800	4.3800	4.3800	4.3800	4.3561	-
Jun 26, 2024	4.4400	4.4400	4.4400	4.4400	4.4157	-
Jun 25, 2024	4.4600	4.4600	4.4600	4.4600	4.4356	-
Jun 24, 2024	4.3800	4.3800	4.3800	4.3800	4.3561	-
Jun 21, 2024	4.3800	4.4800	4.3800	4.4800	4.4555	-
Jun 20, 2024	4.4800	4.4800	4.4800	4.4800	4.4555	-
Jun 19, 2024	4.6600	4.8600	4.6600	4.8600	4.8335	4,500
Jun 18, 2024	4.4000	4.4000	4.4000	4.4000	4.3760	-
Jun 17, 2024	4.4000	4.4000	4.4000	4.4000	4.3760	-
Jun 14, 2024	4.5200	4.5200	4.4200	4.4200	4.3959	-
Jun 13, 2024	4.4600	4.4600	4.4600	4.4600	4.4356	-
Jun 12, 2024	4.5000	4.5000	4.5000	4.5000	4.4754	-
Jun 11, 2024	4.5200	4.5200	4.5200	4.5200	4.4953	-
Jun 10, 2024	4.5000	4.5000	4.5000	4.5000	4.4754	-
Jun 7, 2024	4.4200	4.4600	4.4200	4.4600	4.4356	-
Jun 6, 2024	4.4800	4.4800	4.4800	4.4800	4.4555	-
Jun 5, 2024	4.5600	4.5600	4.5600	4.5600	4.5351	-
Jun 4, 2024	4.5400	4.5400	4.5400	4.5400	4.5152	-
Jun 3, 2024	4.5200	4.5200	4.5200	4.5200	4.4953	-
May 31, 2024	4.4200	4.6800	4.4200	4.6800	4.6544	5
May 30, 2024	4.4000	4.5800	4.4000	4.5800	4.5550	5
May 29, 2024	4.4800	4.6000	4.4800	4.6000	4.5749	250
May 28, 2024	4.5800	4.5800	4.5800	4.5800	4.5550	-
May 27, 2024	4.5400	4.5400	4.5400	4.5400	4.5152	-
May 24, 2024	4.5200	4.5200	4.5200	4.5200	4.4953	-
May 23, 2024	4.5000	4.5000	4.5000	4.5000	4.4754	-
May 22, 2024	4.5400	4.5400	4.5400	4.5400	4.5152	-
May 21, 2024	4.5400	4.5600	4.5400	4.5600	4.5351	-
May 20, 2024	4.5400	4.5400	4.5400	4.5400	4.5152	-
May 17, 2024	4.5000	4.5000	4.5000	4.5000	4.4754	-
May 16, 2024	4.4600	4.4600	4.4600	4.4600	4.4356	-
May 15, 2024	4.4000	4.4000	4.4000	4.4000	4.3760	-
May 14, 2024	4.3800	4.3800	4.3600	4.3600	4.3362	-
May 13, 2024	4.4400	4.4400	4.4200	4.4200	4.3959	-
May 10, 2024	4.4400	4.4400	4.4400	4.4400	4.4157	-
May 9, 2024	4.4000	4.4000	4.4000	4.4000	4.3760	-
May 8, 2024	4.3800	4.3800	4.3800	4.3800	4.3561	-
May 7, 2024	4.5200	4.5600	4.4800	4.4800	4.4555	20
May 6, 2024	4.5000	4.5000	4.5000	4.5000	4.4754	-
May 3, 2024	4.3600	4.6600	4.3600	4.5000	4.4754	2,350
May 2, 2024	4.4200	4.4200	4.4200	4.4200	4.3959	-
Apr 30, 2024	4.4000	4.4000	4.4000	4.4000	4.3760	-
Apr 29, 2024	4.3000	4.3400	4.3000	4.3400	4.3163	-
Apr 26, 2024	4.2400	4.2400	4.2000	4.2000	4.1771	-
Apr 25, 2024	4.2000	4.2000	4.1600	4.1600	4.1373	-
Apr 24, 2024	4.2000	4.2000	4.2000	4.2000	4.1771	-
Apr 23, 2024	4.1600	4.1600	4.1600	4.1600	4.1373	-
Apr 22, 2024	4.0000	4.2600	4.0000	4.2600	4.2367	500
Apr 19, 2024	3.9000	3.9000	3.9000	3.9000	3.8787	-
Apr 18, 2024	4.0400	4.0400	3.9400	3.9400	3.9185	-
Apr 17, 2024	4.1000	4.1000	4.0000	4.0000	3.9782	-
Apr 16, 2024	4.0600	4.0800	4.0600	4.0800	4.0577	100
Apr 15, 2024	4.1400	4.1400	4.1000	4.1000	4.0776	-
Apr 12, 2024	4.0800	4.1200	4.0800	4.1200	4.0975	-
Apr 11, 2024	4.0000	4.0000	4.0000	4.0000	3.9782	-
Apr 10, 2024	4.0400	4.0400	3.9800	3.9800	3.9583	200
Apr 9, 2024	4.1000	4.1400	4.0400	4.1400	4.1174	750
Apr 8, 2024	4.0600	4.0600	4.0600	4.0600	4.0378	-
Apr 5, 2024	4.1600	4.2200	4.0600	4.2200	4.1969	160
Apr 4, 2024	4.1800	4.1800	4.1600	4.1600	4.1373	-
Apr 3, 2024	4.1200	4.2800	4.1000	4.1000	4.0776	2,900
Apr 2, 2024	4.2200	4.2200	4.1200	4.1200	4.0975	-
Mar 28, 2024	4.1300	4.1350	4.1300	4.1350	4.1124	-
Mar 27, 2024	4.1050	4.1300	4.0950	4.0950	4.0726	-
Mar 26, 2024	4.1050	4.1050	4.0700	4.0700	4.0478	-
Mar 25, 2024	4.0500	4.2400	4.0500	4.2400	4.2168	1,000
Mar 22, 2024	4.1200	4.1200	4.1100	4.1100	4.0876	-
Mar 21, 2024	0.0556 Dividend
Mar 21, 2024	4.2100	4.2100	4.1100	4.1100	4.0876	-
Mar 20, 2024	4.2300	4.3700	4.2300	4.3700	4.3004	750
Mar 19, 2024	4.1300	4.3450	4.1300	4.3450	4.2758	1,150
Mar 18, 2024	4.0300	4.4550	4.0300	4.4550	4.3840	11,000
Mar 15, 2024	4.0000	4.0250	4.0000	4.0250	3.9609	-
Mar 14, 2024	4.0150	4.0150	4.0150	4.0150	3.9510	-
Mar 13, 2024	3.9550	3.9950	3.9550	3.9850	3.9215	-
Mar 12, 2024	4.0650	4.0650	4.0350	4.0350	3.9707	200
Mar 11, 2024	4.0400	4.0850	4.0400	4.0850	4.0199	-
Mar 8, 2024	4.0900	4.0900	4.0900	4.0900	4.0248	-
Mar 7, 2024	4.1150	4.1150	4.0850	4.0850	4.0199	-
Mar 6, 2024	4.0750	4.0750	4.0500	4.0550	3.9904	-
Mar 5, 2024	4.0650	4.0650	4.0550	4.0550	3.9904	-
Mar 4, 2024	4.1000	4.1150	4.1000	4.1150	4.0494	-
Mar 1, 2024	4.0250	4.0300	4.0250	4.0300	3.9658	-
Feb 29, 2024	3.9500	4.1500	3.9500	4.1500	4.0839	100
Feb 28, 2024	3.9550	3.9750	3.9550	3.9750	3.9117	-
Feb 27, 2024	4.0350	4.0350	3.9900	3.9900	3.9264	-
Feb 26, 2024	4.0400	4.0950	4.0400	4.0950	4.0298	-
Feb 23, 2024	4.1650	4.1650	4.1450	4.1450	4.0790	-
Feb 22, 2024	4.0550	4.2500	4.0550	4.1800	4.1134	1,200
Feb 21, 2024	4.0550	4.0550	4.0450	4.0550	3.9904	-

SDV0.F Saab AB (publ)

12.60

+0.80%

1G2.BE GomSpace Group AB

0.3580

-1.51%

4M7A.F Magellan Aerospace Corporation

6.70

0.00%

QY6.SG QinetiQ Group PLC

4.5700

-1.34%

0IAX.IL Dassault Aviation société anonyme

234.60

+0.26%

2ZP.F Avio S.p.A.

15.20

-2.06%

QY6.DU QinetiQ Group PLC

4.7060

+0.04%

HAG0.MU Hensoldt AG

22.60

-4.24%

AVIO.RO Avioane Craiova S.A.

3.4400

-1.71%

NUMND.OL Nordic Unmanned ASA

0.7680

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chemring Group PLC (CMN1.F)

Related Tickers