Stuttgart - Delayed Quote EUR

Chemring Group PLC (CMN1.SG)

Compare
3.8200
+0.0400
+(1.06%)
At close: January 15 at 2:46:47 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20253.74003.82003.74003.82003.8200-
Jan 14, 20253.72003.84003.72003.78003.7800-
Jan 13, 20253.76003.78003.76003.76003.7600-
Jan 10, 20253.90003.92003.80003.82003.8200-
Jan 9, 20253.86003.94003.86003.94003.9400-
Jan 8, 20253.92003.98003.90003.90003.9000-
Jan 7, 20253.84003.94003.84003.92003.9200-
Jan 6, 20253.92003.92003.82003.82003.8200200
Jan 3, 20253.90003.90003.90003.90003.9000-
Jan 2, 20253.88003.88003.88003.88003.8800-
Dec 30, 20243.88003.88003.88003.88003.8800-
Dec 27, 20243.90003.90003.90003.90003.9000-
Dec 23, 20243.74003.92003.74003.92003.9200-
Dec 20, 20243.78003.80003.76003.78003.7800-
Dec 19, 20243.80003.80003.78003.78003.7800-
Dec 18, 20243.74003.78003.70003.78003.7800-
Dec 17, 20244.24004.28003.78003.78003.7800550
Dec 16, 20244.24004.28004.24004.26004.2600-
Dec 13, 20244.24004.28004.24004.26004.2600-
Dec 12, 20244.30004.30004.26004.28004.2800-
Dec 11, 20244.22004.32004.22004.32004.3200-
Dec 10, 20244.18004.28004.18004.26004.2600-
Dec 9, 20244.26004.28004.24004.26004.2600-
Dec 6, 20244.26004.30004.26004.30004.3000-
Dec 5, 20244.34004.36004.26004.26004.2600-
Dec 4, 20244.28004.36004.28004.36004.3600-
Dec 3, 20244.26004.36004.26004.30004.3000-
Dec 2, 20244.18004.26004.18004.24004.2400-
Nov 29, 20244.24004.24004.20004.20004.2000-
Nov 28, 20244.20004.26004.20004.26004.2600-
Nov 27, 20244.26004.26004.20004.22004.2200-
Nov 26, 20244.18004.26004.18004.26004.2600-
Nov 25, 20244.26004.26004.22004.22004.2200-
Nov 22, 20244.22004.26004.22004.26004.2600-
Nov 21, 20244.18004.20004.14004.16004.1600-
Nov 20, 20244.16004.20004.16004.16004.1600-
Nov 19, 20244.16004.16004.14004.16004.1600-
Nov 18, 20244.18004.18004.14004.14004.1400-
Nov 15, 20244.20004.24004.20004.24004.2400-
Nov 14, 20244.20004.24004.20004.24004.2400-
Nov 13, 20244.30004.30004.22004.22004.220026
Nov 12, 20244.24004.40004.24004.36004.3600-
Nov 11, 20244.22004.30004.22004.30004.3000-
Nov 8, 20244.24004.24004.20004.20004.2000-
Nov 7, 20244.22004.24004.18004.24004.2400-
Nov 6, 20244.22004.26004.18004.18004.1800-
Nov 5, 20244.12004.18004.12004.12004.1200-
Nov 4, 20244.16004.22004.14004.18004.1800-
Nov 1, 20244.12004.18004.10004.16004.1600-
Oct 31, 20244.16004.16004.08004.10004.1000-
Oct 30, 20244.12004.16004.12004.16004.1600-
Oct 29, 20244.20004.22004.14004.16004.1600-
Oct 28, 20244.18004.26004.18004.26004.2600-
Oct 25, 20244.30004.30004.22004.22004.2200-
Oct 24, 20244.34004.40004.34004.38004.3800-
Oct 23, 20244.44004.44004.34004.34004.3400-
Oct 22, 20244.46004.46004.34004.40004.4000-
Oct 21, 20244.46004.46004.38004.38004.3800-
Oct 18, 20244.50004.52004.46004.46004.4600-
Oct 17, 20244.28004.52004.28004.50004.5000-
Oct 16, 20244.26004.30004.26004.30004.3000-
Oct 15, 20244.26004.32004.26004.30004.3000-
Oct 14, 20244.20004.26004.18004.24004.2400-
Oct 11, 20244.18004.22004.18004.22004.2200-
Oct 10, 20244.28004.28004.22004.22004.2200-
Oct 9, 20244.26004.52004.26004.52004.5200400
Oct 8, 20244.30004.30004.30004.30004.3000870
Oct 7, 20244.38004.40004.32004.32004.3200-
Oct 4, 20244.32004.40004.32004.40004.4000-
Oct 3, 20244.32004.36004.32004.32004.3200-
Oct 2, 20244.30004.36004.30004.36004.3600-
Oct 1, 20244.34004.38004.30004.30004.3000-
Sep 30, 20244.34004.38004.30004.34004.3400-
Sep 27, 20244.30004.36004.30004.34004.3400-
Sep 26, 20244.20004.34004.20004.34004.3400-
Sep 25, 20244.24004.24004.20004.22004.22002,500
Sep 24, 20244.34004.38004.30004.30004.30003,100
Sep 23, 20244.30004.38004.30004.38004.3800-
Sep 20, 20244.34004.36004.30004.30004.3000-
Sep 19, 20244.32004.40004.32004.38004.3800-
Sep 18, 20244.30004.32004.28004.30004.3000-
Sep 17, 20244.54004.54004.28004.28004.28002,800
Sep 16, 20244.54004.54004.54004.54004.5400-
Sep 13, 20244.54004.54004.54004.54004.5400-
Sep 12, 20244.54004.54004.54004.54004.5400-
Sep 11, 20244.54004.54004.54004.54004.5400-
Sep 10, 20244.62004.62004.46004.50004.5000500
Sep 9, 20244.62004.62004.62004.62004.6200-
Sep 6, 20244.62004.62004.62004.62004.6200-
Sep 5, 20244.64004.64004.62004.62004.6200-
Sep 4, 20244.64004.64004.62004.64004.6400-
Sep 3, 20244.70004.70004.66004.66004.6600-
Sep 2, 20244.72004.72004.70004.70004.7000-
Aug 30, 20244.74004.78004.74004.76004.7600-
Aug 29, 20244.70004.78004.70004.76004.7600-
Aug 28, 20244.66004.72004.66004.70004.7000-
Aug 27, 20244.80004.80004.60004.64004.6400100
Aug 26, 20244.64004.66004.64004.64004.6400-
Aug 23, 20244.58004.64004.58004.64004.6400-
Aug 22, 20244.56004.62004.56004.60004.6000-
Aug 21, 20244.64004.64004.60004.60004.6000-
Aug 20, 20244.72004.94004.68004.68004.68001,000
Aug 19, 20244.68004.76004.68004.76004.7600-
Aug 16, 20244.72005.05004.68004.72004.7200400
Aug 15, 2024 0.0260 Dividend
Aug 15, 20244.72005.00004.72005.00005.0000100
Aug 14, 20244.68004.92004.68004.92004.8940400
Aug 13, 20244.66004.94004.66004.94004.91394,370
Aug 12, 20244.64004.90004.64004.90004.874114,350
Aug 9, 20244.56004.88004.56004.88004.85423,300
Aug 8, 20244.52004.78004.52004.68004.65533,350
Aug 7, 20244.46004.46004.46004.46004.4364-
Aug 6, 20244.44004.44004.44004.44004.4165-
Aug 5, 20244.52004.52004.52004.52004.4961-
Aug 2, 20244.72004.72004.70004.70004.6752-
Aug 1, 20244.74004.82004.74004.82004.7945-
Jul 31, 20244.62004.82004.62004.82004.7945700
Jul 30, 20244.56004.60004.56004.60004.5757-
Jul 29, 20244.56004.56004.56004.56004.5359-
Jul 26, 20244.40004.40004.40004.40004.3767-
Jul 25, 20244.54004.54004.44004.48004.4563-
Jul 24, 20244.64004.64004.58004.60004.5757-
Jul 23, 20244.52004.60004.52004.60004.5757-
Jul 22, 20244.44004.52004.44004.52004.4961-
Jul 19, 20244.52004.52004.44004.44004.4165-
Jul 18, 20244.50004.58004.50004.56004.5359-
Jul 17, 20244.56004.58004.56004.56004.5359-
Jul 16, 20244.56004.56004.56004.56004.5359-
Jul 15, 20244.54004.66004.52004.58004.5558-
Jul 12, 20244.56004.62004.56004.60004.5757-
Jul 11, 20244.46004.54004.46004.54004.5160-
Jul 10, 20244.40004.46004.40004.46004.4364-
Jul 9, 20244.34004.42004.34004.42004.3966-
Jul 8, 20244.38004.42004.36004.38004.3569-
Jul 5, 20244.36004.46004.36004.40004.3767-
Jul 4, 20244.32004.38004.32004.38004.3569-
Jul 3, 20244.26004.36004.26004.36004.3370-
Jul 2, 20244.30004.30004.26004.28004.2574-
Jul 1, 20244.28004.34004.28004.34004.3171-
Jun 28, 20244.38004.38004.34004.34004.3171-
Jun 27, 20244.34004.40004.34004.40004.3767-
Jun 26, 20244.40004.40004.38004.38004.3569-
Jun 25, 20244.42004.42004.36004.42004.3966-
Jun 24, 20244.32004.42004.32004.42004.3966-
Jun 21, 20244.44004.46004.36004.36004.3370-
Jun 20, 20244.42004.48004.42004.46004.4364-
Jun 19, 20244.40004.68004.40004.46004.436421
Jun 18, 20244.34004.38004.34004.38004.3569-
Jun 17, 20244.38004.38004.38004.38004.3569-
Jun 14, 20244.44004.44004.38004.40004.3767-
Jun 13, 20244.42004.46004.42004.44004.4165-
Jun 12, 20244.44004.46004.42004.46004.4364-
Jun 11, 20244.44004.46004.44004.46004.4364-
Jun 10, 20244.42004.48004.42004.48004.4563-
Jun 7, 20244.38004.46004.38004.46004.4364-
Jun 6, 20244.42004.44004.36004.40004.3767-
Jun 5, 20244.50004.58004.44004.44004.4165-
Jun 4, 20244.50004.50004.50004.50004.4762-
Jun 3, 20244.68004.68004.68004.68004.6553650
May 31, 20244.38004.44004.36004.44004.4165-
May 30, 20244.36004.62004.34004.62004.5956700
May 29, 20244.44004.44004.44004.44004.4165-
May 28, 20244.50004.50004.50004.50004.4762-
May 27, 20244.50004.50004.50004.50004.4762-
May 24, 20244.52004.52004.48004.48004.4563-
May 23, 20244.44004.70004.44004.48004.45631,100
May 22, 20244.52004.52004.44004.48004.4563-
May 21, 20244.52004.54004.52004.54004.5160-
May 20, 20244.50004.56004.50004.56004.5359-
May 17, 20244.46004.52004.46004.52004.4961-
May 16, 20244.40004.48004.40004.48004.4563-
May 15, 20244.32004.46004.32004.46004.4364-
May 14, 20244.32004.36004.30004.36004.3370-
May 13, 20244.38004.38004.36004.36004.3370-
May 10, 20244.38004.40004.38004.38004.3569-
May 9, 20244.36004.42004.36004.38004.3569-
May 8, 20244.36004.40004.36004.38004.3569-
May 7, 20244.46004.46004.34004.34004.3171-
May 6, 20244.46004.46004.46004.46004.4364-
May 3, 20244.34004.48004.34004.48004.4563-
May 2, 20244.38004.42004.36004.36004.3370-
Apr 30, 20244.34004.42004.34004.38004.3569-
Apr 29, 20244.26004.36004.26004.34004.317118
Apr 26, 20244.14004.26004.14004.26004.2375-
Apr 25, 20244.16004.18004.12004.16004.1380-
Apr 24, 20244.14004.20004.14004.18004.1579-
Apr 23, 20244.08004.16004.08004.12004.0982-
Apr 22, 20243.92003.92003.92003.92003.8993-
Apr 19, 20243.90003.94003.90003.94003.9192-
Apr 18, 20243.98003.98003.92003.92003.8993-
Apr 17, 20244.06004.06004.02004.02003.9988-
Apr 16, 20244.06004.08004.06004.06004.0385-
Apr 15, 20244.10004.12004.08004.12004.0982-
Apr 12, 20244.04004.12004.04004.10004.0783-
Apr 11, 20243.96004.04003.96004.04004.0187-
Apr 10, 20243.94004.00003.94004.00003.9789-
Apr 9, 20244.10004.12003.92003.94003.9192-
Apr 8, 20244.04004.08004.04004.08004.0584-
Apr 5, 20244.14004.14004.14004.14004.1181-
Apr 4, 20244.12004.38004.12004.38004.35691
Apr 3, 20244.08004.08004.08004.08004.0584-
Apr 2, 20244.16004.40004.16004.40004.376725
Mar 28, 20244.09004.09004.09004.09004.0684-
Mar 27, 20244.08504.08504.07504.07504.0535-
Mar 26, 20244.03004.07504.03004.06504.0435-
Mar 25, 20244.08504.08504.01004.03504.0137-
Mar 22, 20244.09004.09504.08504.08504.0634-
Mar 21, 2024 0.0460 Dividend
Mar 21, 20244.11004.13004.06004.10004.0783-
Mar 20, 20244.20004.30004.16004.16004.092318
Mar 19, 20244.14504.18504.14504.15004.0824-
Mar 18, 20243.96004.26003.95504.21004.1414-
Mar 15, 20243.98504.00503.97503.99003.9250-
Mar 14, 20243.96004.02003.96004.02003.9545-
Mar 13, 20243.96503.99003.96003.98003.9152-
Mar 12, 20244.01504.03503.97503.97503.9103-
Mar 11, 20244.10004.10004.02004.03503.96931,250
Mar 8, 20244.10004.10004.10004.10004.0332-
Mar 7, 20244.10004.11004.08004.08004.0136-
Mar 6, 20244.01004.11504.01004.11504.0480-
Mar 5, 20244.01004.05004.01004.04503.9791-
Mar 4, 20244.04504.10004.03004.03003.9644-
Mar 1, 20243.97504.19503.97504.04503.97914,500
Feb 29, 20243.95003.99503.93503.99503.9299-
Feb 28, 20243.93504.12503.93503.95003.8857800
Feb 27, 20244.01504.02503.97503.97503.9103-
Feb 26, 20244.03004.07504.02504.04503.9791-
Feb 23, 20244.12504.13504.05504.05503.9890-
Feb 22, 20244.02004.35504.02004.14004.0726280
Feb 21, 20244.03004.05504.03004.05503.9890-
Feb 20, 20244.06004.07004.04504.05503.9890-
Feb 19, 20244.03504.09004.03504.09004.0234-
Feb 16, 20244.02004.06004.02004.05503.9890-
Feb 15, 20244.02004.22004.02004.22004.1513125
Feb 14, 20244.05004.11504.04004.05003.9841-
Feb 13, 20244.07504.22004.03004.22004.1513125
Feb 12, 20244.03004.11004.03004.08504.0185-
Feb 9, 20243.99504.06003.99504.05503.9890-
Feb 8, 20244.08504.08504.07004.07004.0037-
Feb 7, 20244.09004.12004.08504.11504.0480-
Feb 6, 20244.02004.12504.02004.12504.0578-
Feb 5, 20244.01004.06504.01004.05003.9841-
Feb 2, 20243.98504.06003.98504.02503.9595-
Feb 1, 20244.04004.06004.04004.04503.9791400
Jan 31, 20244.04504.04504.03504.03503.9693-
Jan 30, 20244.06004.07504.05504.07504.0086-
Jan 29, 20244.04504.10004.03004.10004.0332-
Jan 26, 20244.03504.07504.03504.07504.0086-
Jan 25, 20244.01504.04504.01504.02503.9595-
Jan 24, 20243.97004.04503.97004.04003.9742-
Jan 23, 20244.06504.06504.04504.06503.9988-
Jan 22, 20243.99504.06003.99504.05503.9890-
Jan 19, 20244.01004.06004.00504.02003.9545-
Jan 18, 20243.91504.04503.91504.02503.9595-
Jan 17, 20243.95503.96003.90503.92503.8611-
Jan 16, 20243.91504.01503.91503.98503.9201-
Jan 15, 20243.97003.97003.96003.96503.9004-