Frankfurt - Delayed Quote EUR
Thales S.A. (CSF.F)
251.40
-4.90
(-1.91%)
At close: 4:33:33 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 253.40 | 255.90 | 251.40 | 251.40 | 251.40 | 381 |
| Apr 17, 2025 | 257.60 | 257.80 | 252.10 | 256.30 | 256.30 | 1,200 |
| Apr 16, 2025 | 256.80 | 262.30 | 255.00 | 255.90 | 255.90 | 590 |
| Apr 15, 2025 | 252.60 | 261.80 | 252.20 | 261.40 | 261.40 | 528 |
| Apr 14, 2025 | 249.00 | 255.50 | 247.70 | 255.00 | 255.00 | 699 |
| Apr 11, 2025 | 245.50 | 250.00 | 242.00 | 247.30 | 247.30 | 311 |
| Apr 10, 2025 | 250.70 | 255.00 | 239.90 | 244.70 | 244.70 | 1,525 |
| Apr 9, 2025 | 236.70 | 249.40 | 230.00 | 249.40 | 249.40 | 825 |
| Apr 8, 2025 | 235.70 | 242.30 | 234.80 | 234.80 | 234.80 | 2,445 |
| Apr 7, 2025 | 203.40 | 232.70 | 196.65 | 230.30 | 230.30 | 3,281 |
| Apr 4, 2025 | 248.60 | 250.10 | 231.60 | 231.60 | 231.60 | 2,343 |
| Apr 3, 2025 | 240.40 | 254.60 | 240.40 | 252.50 | 252.50 | 1,083 |
| Apr 2, 2025 | 249.40 | 250.80 | 243.10 | 246.80 | 246.80 | 516 |
| Apr 1, 2025 | 247.00 | 250.20 | 245.00 | 249.80 | 249.80 | 737 |
| Mar 31, 2025 | 244.50 | 248.00 | 240.00 | 247.10 | 247.10 | 1,399 |
| Mar 28, 2025 | 250.10 | 250.10 | 244.00 | 244.00 | 244.00 | 1,157 |
| Mar 27, 2025 | 252.10 | 252.10 | 248.70 | 250.40 | 250.40 | 1,424 |
| Mar 26, 2025 | 250.80 | 253.00 | 247.90 | 252.60 | 252.60 | 1,852 |
| Mar 25, 2025 | 247.30 | 250.50 | 244.70 | 250.20 | 250.20 | 1,362 |
| Mar 24, 2025 | 244.60 | 249.10 | 244.10 | 247.10 | 247.10 | 1,644 |
| Mar 21, 2025 | 245.40 | 245.90 | 237.40 | 240.10 | 240.10 | 716 |
| Mar 20, 2025 | 245.90 | 249.60 | 237.10 | 244.10 | 244.10 | 1,967 |
| Mar 19, 2025 | 253.70 | 255.50 | 242.50 | 246.90 | 246.90 | 2,073 |
| Mar 18, 2025 | 250.00 | 253.40 | 246.00 | 253.40 | 253.40 | 2,232 |
| Mar 17, 2025 | 257.00 | 258.70 | 246.90 | 249.90 | 249.90 | 3,081 |
| Mar 14, 2025 | 236.70 | 251.90 | 236.00 | 251.90 | 251.90 | 2,530 |
| Mar 13, 2025 | 238.50 | 240.50 | 233.50 | 237.20 | 237.20 | 1,582 |
| Mar 12, 2025 | 235.20 | 241.80 | 228.20 | 241.80 | 241.80 | 1,393 |
| Mar 11, 2025 | 237.00 | 241.40 | 230.00 | 235.60 | 235.60 | 1,894 |
| Mar 10, 2025 | 242.80 | 245.00 | 232.70 | 234.60 | 234.60 | 4,257 |
| Mar 7, 2025 | 253.70 | 255.90 | 226.50 | 236.30 | 236.30 | 6,336 |
| Mar 6, 2025 | 251.00 | 264.10 | 248.10 | 254.90 | 254.90 | 7,800 |
| Mar 5, 2025 | 245.00 | 255.40 | 236.40 | 253.60 | 253.60 | 6,566 |
| Mar 4, 2025 | 243.50 | 258.60 | 223.50 | 248.00 | 248.00 | 8,760 |
| Mar 3, 2025 | 223.00 | 241.40 | 211.50 | 236.10 | 236.10 | 12,954 |
| Feb 28, 2025 | 196.45 | 198.00 | 191.40 | 195.15 | 195.15 | 978 |
| Feb 27, 2025 | 191.75 | 197.20 | 191.55 | 196.80 | 196.80 | 480 |
| Feb 26, 2025 | 192.75 | 193.35 | 189.75 | 193.35 | 193.35 | 745 |
| Feb 25, 2025 | 187.25 | 192.75 | 186.50 | 192.75 | 192.75 | 1,345 |
| Feb 24, 2025 | 186.10 | 188.50 | 183.90 | 188.45 | 188.45 | 1,536 |
| Feb 21, 2025 | 182.45 | 183.25 | 181.15 | 183.25 | 183.25 | 772 |
| Feb 20, 2025 | 186.20 | 186.20 | 180.45 | 181.90 | 181.90 | 1,055 |
| Feb 19, 2025 | 185.50 | 186.10 | 181.90 | 186.10 | 186.10 | 1,132 |
| Feb 18, 2025 | 180.70 | 185.95 | 179.10 | 185.95 | 185.95 | 2,081 |
| Feb 17, 2025 | 171.20 | 181.30 | 170.00 | 180.80 | 180.80 | 3,744 |
| Feb 14, 2025 | 163.25 | 168.00 | 163.05 | 167.40 | 167.40 | 1,871 |
| Feb 13, 2025 | 156.95 | 163.90 | 156.95 | 163.90 | 163.90 | 462 |
| Feb 12, 2025 | 160.90 | 160.90 | 159.05 | 160.80 | 160.80 | 106 |
| Feb 11, 2025 | 159.80 | 161.35 | 159.00 | 161.35 | 161.35 | 161 |
| Feb 10, 2025 | 160.60 | 161.85 | 156.85 | 159.60 | 159.60 | 722 |
| Feb 7, 2025 | 155.15 | 159.80 | 155.15 | 159.45 | 159.45 | 198 |
| Feb 6, 2025 | 160.60 | 160.90 | 157.00 | 157.00 | 157.00 | 295 |
| Feb 5, 2025 | 159.55 | 159.55 | 158.95 | 158.95 | 158.95 | 226 |
| Feb 4, 2025 | 158.45 | 160.00 | 157.30 | 157.30 | 157.30 | 182 |
| Feb 3, 2025 | 155.20 | 156.00 | 155.20 | 155.95 | 155.95 | 350 |
| Jan 31, 2025 | 155.00 | 156.95 | 155.00 | 156.95 | 156.95 | 30 |
| Jan 30, 2025 | 152.40 | 155.00 | 152.40 | 155.00 | 155.00 | 100 |
| Jan 29, 2025 | 155.00 | 155.40 | 153.50 | 153.50 | 153.50 | 589 |
| Jan 28, 2025 | 152.30 | 154.15 | 152.30 | 153.95 | 153.95 | 70 |
| Jan 27, 2025 | 152.00 | 153.00 | 151.15 | 153.00 | 153.00 | 288 |
| Jan 24, 2025 | 154.40 | 154.40 | 152.00 | 152.35 | 152.35 | 74 |
| Jan 23, 2025 | 151.80 | 154.70 | 151.80 | 154.70 | 154.70 | 298 |
| Jan 22, 2025 | 152.10 | 152.65 | 150.95 | 152.35 | 152.35 | 260 |
| Jan 21, 2025 | 150.60 | 151.20 | 150.60 | 151.20 | 151.20 | 100 |
| Jan 20, 2025 | 148.25 | 150.15 | 148.25 | 150.15 | 150.15 | 196 |
| Jan 17, 2025 | 147.90 | 148.70 | 147.50 | 148.25 | 148.25 | 183 |
| Jan 16, 2025 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
| Jan 15, 2025 | 145.25 | 145.25 | 144.75 | 144.75 | 144.75 | 34 |
| Jan 14, 2025 | 144.90 | 146.00 | 144.90 | 146.00 | 146.00 | 55 |
| Jan 13, 2025 | 145.05 | 145.05 | 144.00 | 144.35 | 144.35 | 107 |
| Jan 10, 2025 | 143.45 | 144.90 | 143.45 | 144.35 | 144.35 | 1,074 |
| Jan 9, 2025 | 145.85 | 145.85 | 144.55 | 144.55 | 144.55 | 60 |
| Jan 8, 2025 | 139.40 | 146.35 | 139.40 | 146.35 | 146.35 | 111 |
| Jan 7, 2025 | 136.55 | 139.20 | 136.55 | 138.40 | 138.40 | 111 |
| Jan 6, 2025 | 136.70 | 136.70 | 135.00 | 135.00 | 135.00 | 37 |
| Jan 3, 2025 | 137.25 | 137.25 | 136.85 | 136.85 | 136.85 | 2 |
| Jan 2, 2025 | 139.65 | 139.65 | 137.20 | 137.20 | 137.20 | 162 |
| Dec 30, 2024 | 138.40 | 138.40 | 137.70 | 137.70 | 137.70 | 200 |
| Dec 27, 2024 | 138.35 | 138.35 | 137.90 | 137.90 | 137.90 | 91 |
| Dec 23, 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| Dec 20, 2024 | 139.25 | 139.25 | 136.65 | 137.65 | 137.65 | 67 |
| Dec 19, 2024 | 135.25 | 137.95 | 135.25 | 137.95 | 137.95 | 25 |
| Dec 18, 2024 | 136.25 | 137.80 | 135.55 | 135.55 | 135.55 | 118 |
| Dec 17, 2024 | 137.05 | 137.25 | 136.30 | 136.30 | 136.30 | 408 |
| Dec 16, 2024 | 138.40 | 138.90 | 137.30 | 138.20 | 138.20 | 155 |
| Dec 13, 2024 | 138.95 | 139.30 | 138.00 | 138.85 | 138.85 | 175 |
| Dec 12, 2024 | 137.90 | 139.20 | 137.90 | 139.20 | 139.20 | 170 |
| Dec 11, 2024 | 137.15 | 138.55 | 137.15 | 138.50 | 138.50 | 80 |
| Dec 10, 2024 | 139.70 | 139.70 | 137.10 | 137.10 | 137.10 | 210 |
| Dec 9, 2024 | 141.65 | 141.85 | 139.35 | 139.70 | 139.70 | 481 |
| Dec 6, 2024 | 141.75 | 142.25 | 141.75 | 142.25 | 142.25 | 50 |
| Dec 5, 2024 | 141.15 | 142.35 | 141.15 | 142.35 | 142.35 | 157 |
| Dec 4, 2024 | 142.45 | 143.15 | 142.45 | 143.15 | 143.15 | 237 |
| Dec 3, 2024 | 0.85 Dividend | |||||
| Dec 3, 2024 | 139.55 | 142.75 | 139.55 | 142.50 | 142.50 | 412 |
| Dec 2, 2024 | 141.15 | 142.20 | 140.40 | 141.75 | 140.90 | 324 |
| Nov 29, 2024 | 142.75 | 142.75 | 141.20 | 141.20 | 140.35 | 124 |
| Nov 28, 2024 | 141.25 | 143.25 | 139.50 | 143.25 | 142.39 | 275 |
| Nov 27, 2024 | 141.60 | 141.60 | 140.00 | 140.80 | 139.96 | 427 |
| Nov 26, 2024 | 142.00 | 143.25 | 142.00 | 143.25 | 142.39 | 376 |
| Nov 25, 2024 | 149.05 | 149.05 | 140.70 | 142.20 | 141.35 | 1,210 |
| Nov 22, 2024 | 146.25 | 148.05 | 142.40 | 146.70 | 145.82 | 1,527 |
| Nov 21, 2024 | 152.70 | 152.70 | 146.40 | 146.40 | 145.52 | 621 |
| Nov 20, 2024 | 155.80 | 155.80 | 151.50 | 151.95 | 151.04 | 129 |
| Nov 19, 2024 | 151.35 | 154.50 | 151.35 | 154.50 | 153.57 | 205 |
| Nov 18, 2024 | 154.25 | 154.25 | 151.45 | 151.45 | 150.54 | 158 |
| Nov 15, 2024 | 153.25 | 153.25 | 150.95 | 150.95 | 150.04 | 107 |
| Nov 14, 2024 | 156.55 | 156.55 | 153.00 | 153.00 | 152.08 | 71 |
| Nov 13, 2024 | 160.10 | 160.10 | 156.30 | 156.30 | 155.36 | 6 |
| Nov 12, 2024 | 161.10 | 164.20 | 160.25 | 160.25 | 159.29 | 130 |
| Nov 11, 2024 | 162.25 | 163.50 | 162.05 | 162.05 | 161.08 | 472 |
| Nov 8, 2024 | 160.70 | 161.85 | 160.15 | 161.20 | 160.23 | 96 |
| Nov 7, 2024 | 156.30 | 160.65 | 155.30 | 160.65 | 159.69 | 787 |
| Nov 6, 2024 | 150.40 | 154.50 | 150.40 | 154.50 | 153.57 | 129 |
| Nov 5, 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 145.82 | - |
| Nov 4, 2024 | 149.30 | 149.30 | 148.90 | 149.00 | 148.11 | 29 |
| Nov 1, 2024 | 147.85 | 148.75 | 147.85 | 148.75 | 147.86 | 10 |
| Oct 31, 2024 | 150.20 | 150.20 | 147.90 | 147.90 | 147.01 | 155 |
| Oct 30, 2024 | 150.45 | 150.45 | 148.50 | 148.75 | 147.86 | 53 |
| Oct 29, 2024 | 152.00 | 153.00 | 150.50 | 150.50 | 149.60 | 187 |
| Oct 28, 2024 | 153.70 | 153.70 | 151.10 | 151.10 | 150.19 | 104 |
| Oct 25, 2024 | 152.65 | 152.65 | 152.00 | 152.65 | 151.73 | 110 |
| Oct 24, 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 151.39 | - |
| Oct 23, 2024 | 153.80 | 153.80 | 150.85 | 151.55 | 150.64 | 204 |
| Oct 22, 2024 | 153.00 | 153.60 | 153.00 | 153.50 | 152.58 | 115 |
| Oct 21, 2024 | 152.60 | 153.85 | 152.60 | 153.60 | 152.68 | 481 |
| Oct 18, 2024 | 153.65 | 153.65 | 152.45 | 152.45 | 151.54 | 100 |
| Oct 17, 2024 | 152.25 | 154.20 | 152.25 | 153.50 | 152.58 | 1,008 |
| Oct 16, 2024 | 149.15 | 151.80 | 149.15 | 149.70 | 148.80 | 199 |
| Oct 15, 2024 | 149.35 | 149.35 | 149.10 | 149.10 | 148.21 | 105 |
| Oct 14, 2024 | 147.25 | 149.60 | 147.25 | 149.60 | 148.70 | 10 |
| Oct 11, 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 147.16 | - |
| Oct 10, 2024 | 150.15 | 151.50 | 150.15 | 150.25 | 149.35 | 630 |
| Oct 9, 2024 | 149.80 | 150.50 | 148.40 | 150.50 | 149.60 | 54 |
| Oct 8, 2024 | 145.90 | 150.50 | 145.90 | 150.50 | 149.60 | 127 |
| Oct 7, 2024 | 147.50 | 147.50 | 146.55 | 146.55 | 145.67 | 143 |
| Oct 4, 2024 | 147.80 | 147.80 | 146.25 | 146.40 | 145.52 | 142 |
| Oct 3, 2024 | 146.65 | 147.60 | 146.65 | 147.60 | 146.71 | 79 |
| Oct 2, 2024 | 146.45 | 149.95 | 146.45 | 147.65 | 146.76 | 49 |
| Oct 1, 2024 | 142.35 | 144.15 | 142.35 | 144.15 | 143.29 | 90 |
| Sep 30, 2024 | 143.45 | 143.45 | 140.75 | 142.65 | 141.79 | 139 |
| Sep 27, 2024 | 144.80 | 145.10 | 143.75 | 143.75 | 142.89 | 46 |
| Sep 26, 2024 | 148.80 | 148.80 | 146.45 | 146.50 | 145.62 | 205 |
| Sep 25, 2024 | 147.30 | 147.30 | 147.15 | 147.15 | 146.27 | 7 |
| Sep 24, 2024 | 146.10 | 149.05 | 146.10 | 147.95 | 147.06 | 95 |
| Sep 23, 2024 | 147.90 | 147.90 | 144.25 | 144.25 | 143.39 | 7 |
| Sep 20, 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 147.26 | - |
| Sep 19, 2024 | 145.15 | 147.95 | 145.15 | 147.95 | 147.06 | 230 |
| Sep 18, 2024 | 141.65 | 146.25 | 141.65 | 145.55 | 144.68 | 120 |
| Sep 17, 2024 | 148.15 | 148.15 | 139.80 | 140.80 | 139.96 | 40 |
| Sep 16, 2024 | 147.50 | 148.25 | 147.50 | 148.25 | 147.36 | 17 |
| Sep 13, 2024 | 145.45 | 147.90 | 145.45 | 147.90 | 147.01 | 35 |
| Sep 12, 2024 | 146.80 | 147.65 | 145.45 | 145.45 | 144.58 | 95 |
| Sep 11, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 145.17 | - |
| Sep 10, 2024 | 145.00 | 146.65 | 145.00 | 145.70 | 144.83 | 155 |
| Sep 9, 2024 | 145.05 | 145.35 | 143.95 | 144.90 | 144.03 | 98 |
| Sep 6, 2024 | 145.20 | 147.15 | 145.20 | 146.95 | 146.07 | 102 |
| Sep 5, 2024 | 146.55 | 146.90 | 143.50 | 143.65 | 142.79 | 73 |
| Sep 4, 2024 | 145.05 | 145.90 | 145.05 | 145.90 | 145.03 | 7 |
| Sep 3, 2024 | 148.50 | 149.25 | 148.10 | 148.10 | 147.21 | 374 |
| Sep 2, 2024 | 152.35 | 152.35 | 150.00 | 150.00 | 149.10 | 52 |
| Aug 30, 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 150.24 | - |
| Aug 29, 2024 | 149.60 | 151.15 | 149.60 | 150.70 | 149.80 | 60 |
| Aug 28, 2024 | 148.90 | 150.65 | 148.90 | 150.50 | 149.60 | 27 |
| Aug 27, 2024 | 148.65 | 149.05 | 148.65 | 149.05 | 148.16 | 10 |
| Aug 26, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 147.41 | 10 |
| Aug 23, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.11 | - |
| Aug 22, 2024 | 147.85 | 148.55 | 147.85 | 148.55 | 147.66 | 26 |
| Aug 21, 2024 | 147.50 | 147.55 | 147.50 | 147.55 | 146.67 | 1 |
| Aug 20, 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 147.46 | - |
| Aug 19, 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 148.45 | - |
| Aug 16, 2024 | 151.10 | 151.10 | 150.25 | 150.25 | 149.35 | 41 |
| Aug 15, 2024 | 149.25 | 149.95 | 149.00 | 149.95 | 149.05 | 30 |
| Aug 14, 2024 | 148.85 | 149.10 | 148.70 | 148.75 | 147.86 | 82 |
| Aug 13, 2024 | 146.90 | 147.70 | 146.90 | 147.65 | 146.76 | 13 |
| Aug 12, 2024 | 148.00 | 148.00 | 146.60 | 146.75 | 145.87 | 57 |
| Aug 9, 2024 | 146.25 | 147.30 | 146.15 | 147.30 | 146.42 | 330 |
| Aug 8, 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 145.27 | - |
| Aug 7, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.32 | - |
| Aug 6, 2024 | 146.45 | 146.45 | 145.05 | 145.05 | 144.18 | 150 |
| Aug 5, 2024 | 140.00 | 145.95 | 140.00 | 145.95 | 145.07 | 251 |
| Aug 2, 2024 | 145.05 | 145.25 | 143.90 | 144.80 | 143.93 | 207 |
| Aug 1, 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 146.27 | - |
| Jul 31, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 147.71 | - |
| Jul 30, 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 143.98 | - |
| Jul 29, 2024 | 146.20 | 146.25 | 145.80 | 145.80 | 144.93 | 227 |
| Jul 26, 2024 | 142.15 | 142.65 | 142.15 | 142.65 | 141.79 | 1 |
| Jul 25, 2024 | 143.65 | 143.65 | 142.00 | 142.85 | 141.99 | 427 |
| Jul 24, 2024 | 142.60 | 148.00 | 142.60 | 146.25 | 145.37 | 540 |
| Jul 23, 2024 | 153.80 | 153.80 | 144.40 | 144.40 | 143.53 | 471 |
| Jul 22, 2024 | 151.15 | 153.20 | 151.15 | 153.20 | 152.28 | 415 |
| Jul 19, 2024 | 153.55 | 153.55 | 152.00 | 152.00 | 151.09 | 130 |
| Jul 18, 2024 | 151.70 | 153.50 | 151.70 | 153.50 | 152.58 | 122 |
| Jul 17, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 150.84 | - |
| Jul 16, 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 151.83 | - |
| Jul 15, 2024 | 153.35 | 155.70 | 152.95 | 152.95 | 152.03 | 145 |
| Jul 12, 2024 | 154.85 | 154.85 | 153.20 | 153.20 | 152.28 | 211 |
| Jul 11, 2024 | 153.75 | 154.20 | 152.60 | 154.20 | 153.28 | 27 |
| Jul 10, 2024 | 151.65 | 152.70 | 151.65 | 152.50 | 151.59 | 20 |
| Jul 9, 2024 | 153.50 | 154.60 | 151.50 | 151.50 | 150.59 | 210 |
| Jul 8, 2024 | 155.05 | 156.20 | 155.05 | 156.15 | 155.21 | 80 |
| Jul 5, 2024 | 156.65 | 157.10 | 156.65 | 156.65 | 155.71 | 192 |
| Jul 4, 2024 | 154.15 | 157.00 | 154.15 | 155.95 | 155.01 | 165 |
| Jul 3, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 150.39 | - |
| Jul 2, 2024 | 151.00 | 152.30 | 151.00 | 151.25 | 150.34 | 136 |
| Jul 1, 2024 | 152.00 | 152.45 | 152.00 | 152.45 | 151.54 | 126 |
| Jun 28, 2024 | 150.50 | 150.95 | 147.25 | 147.75 | 146.86 | 779 |
| Jun 27, 2024 | 151.85 | 152.55 | 150.35 | 150.35 | 149.45 | 515 |
| Jun 26, 2024 | 156.55 | 156.55 | 151.90 | 151.90 | 150.99 | 65 |
| Jun 25, 2024 | 158.15 | 158.15 | 153.80 | 154.40 | 153.47 | 230 |
| Jun 24, 2024 | 156.30 | 158.35 | 156.20 | 158.35 | 157.40 | 418 |
| Jun 21, 2024 | 157.85 | 157.85 | 156.35 | 156.90 | 155.96 | 98 |
| Jun 20, 2024 | 153.00 | 158.05 | 153.00 | 158.05 | 157.10 | 659 |
| Jun 19, 2024 | 154.50 | 154.50 | 154.00 | 154.00 | 153.08 | 188 |
| Jun 18, 2024 | 152.90 | 154.35 | 152.65 | 153.60 | 152.68 | 531 |
| Jun 17, 2024 | 150.25 | 152.60 | 149.20 | 152.50 | 151.59 | 384 |
| Jun 14, 2024 | 160.75 | 160.75 | 149.70 | 150.85 | 149.95 | 1,607 |
| Jun 13, 2024 | 162.90 | 162.95 | 160.50 | 160.50 | 159.54 | 448 |
| Jun 12, 2024 | 165.95 | 165.95 | 163.15 | 163.30 | 162.32 | 131 |
| Jun 11, 2024 | 170.60 | 170.60 | 164.15 | 165.30 | 164.31 | 151 |
| Jun 10, 2024 | 172.75 | 172.75 | 167.05 | 169.55 | 168.53 | 722 |
| Jun 7, 2024 | 171.55 | 174.00 | 171.55 | 173.05 | 172.01 | 64 |
| Jun 6, 2024 | 169.10 | 171.65 | 169.10 | 171.65 | 170.62 | 192 |
| Jun 5, 2024 | 167.10 | 168.80 | 167.10 | 168.80 | 167.79 | 31 |
| Jun 4, 2024 | 168.25 | 168.25 | 166.70 | 166.70 | 165.70 | 114 |
| Jun 3, 2024 | 170.15 | 170.15 | 167.20 | 167.55 | 166.55 | 724 |
| May 31, 2024 | 165.15 | 167.35 | 165.15 | 167.10 | 166.10 | 703 |
| May 30, 2024 | 163.85 | 165.25 | 163.85 | 165.15 | 164.16 | 162 |
| May 29, 2024 | 163.20 | 164.40 | 163.20 | 164.40 | 163.41 | 26 |
| May 28, 2024 | 167.00 | 167.00 | 164.20 | 164.20 | 163.22 | 97 |
| May 27, 2024 | 166.65 | 166.65 | 166.40 | 166.40 | 165.40 | 110 |
| May 24, 2024 | 167.05 | 167.05 | 165.65 | 165.65 | 164.66 | 25 |
| May 23, 2024 | 166.90 | 168.20 | 166.90 | 167.75 | 166.74 | 229 |
| May 22, 2024 | 167.30 | 167.45 | 165.60 | 165.60 | 164.61 | 173 |
| May 21, 2024 | 2.6 Dividend | |||||
| May 21, 2024 | 165.20 | 167.45 | 165.20 | 167.45 | 166.45 | 16 |
| May 20, 2024 | 165.95 | 168.45 | 165.95 | 168.45 | 164.86 | 11 |
| May 17, 2024 | 166.55 | 166.65 | 165.65 | 166.65 | 163.09 | 110 |
| May 16, 2024 | 166.20 | 168.20 | 165.85 | 168.20 | 164.61 | 326 |
| May 15, 2024 | 164.30 | 166.05 | 164.30 | 166.05 | 162.51 | 96 |
| May 14, 2024 | 166.80 | 166.80 | 163.75 | 164.55 | 161.04 | 314 |
| May 13, 2024 | 166.05 | 166.05 | 165.30 | 165.30 | 161.77 | 358 |
| May 10, 2024 | 169.75 | 169.75 | 167.85 | 168.00 | 164.42 | 332 |
| May 9, 2024 | 165.50 | 168.15 | 165.50 | 168.15 | 164.56 | 7 |
| May 8, 2024 | 163.45 | 166.40 | 163.45 | 166.40 | 162.85 | 246 |
| May 7, 2024 | 163.10 | 164.40 | 163.10 | 163.60 | 160.11 | 172 |
| May 6, 2024 | 161.55 | 163.80 | 161.55 | 163.80 | 160.30 | 190 |
| May 3, 2024 | 159.00 | 161.55 | 159.00 | 161.55 | 158.10 | 294 |
| May 2, 2024 | 158.65 | 160.00 | 158.15 | 158.65 | 155.26 | 91 |
| Apr 30, 2024 | 158.65 | 159.80 | 158.30 | 158.30 | 154.92 | 126 |
| Apr 29, 2024 | 161.45 | 161.45 | 158.65 | 158.70 | 155.31 | 188 |
| Apr 26, 2024 | 158.30 | 159.25 | 158.20 | 159.20 | 155.80 | 124 |
| Apr 25, 2024 | 160.50 | 160.50 | 156.00 | 156.25 | 152.92 | 79 |
| Apr 24, 2024 | 159.70 | 161.20 | 159.70 | 161.15 | 157.71 | 1,161 |
| Apr 23, 2024 | 157.80 | 159.10 | 156.85 | 159.10 | 155.71 | 135 |
| Apr 22, 2024 | 156.45 | 157.40 | 156.45 | 157.40 | 154.04 | 26 |
Related Tickers
FMNB.F Leonardo S.p.a.
44.66
-1.28%
KOZ.F Kongsberg Gruppen ASA
133.40
-0.45%
SAFRF Safran SA
241.61
-2.58%
SEJ1.F Safran SA
215.20
+1.65%
STNM.RO S.C. Santierul Naval 2 Mai S.A.
7.20
+20.00%
QY6.F QinetiQ Group plc
4.5760
+1.96%
1AIR.MI Airbus SE
132.88
-0.40%
1F80.F Fincantieri S.p.A.
10.48
+0.67%
BSP.DE BAE Systems plc
20.08
-0.45%
BSP.F BAE Systems plc
20.60
+0.05%