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

Munich - Delayed Quote EUR

Thales (CSF.MU)

Compare
257.40
-4.40
(-1.68%)
At close: 6:13:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025256.80262.00255.00257.40257.4068
Apr 15, 2025253.00261.80252.00261.80261.8036
Apr 14, 2025248.70255.40248.70255.00255.00114
Apr 11, 2025246.00246.00246.00246.00246.00-
Apr 10, 2025250.30250.30241.30245.50245.50355
Apr 9, 2025236.00249.00234.40249.00249.00706
Apr 8, 2025239.30241.70236.90239.10239.1070
Apr 7, 2025207.40232.80207.40232.80232.80277
Apr 4, 2025250.50250.50232.40232.90232.90308
Apr 3, 2025242.20252.30242.20251.90251.90112
Apr 2, 2025250.00250.00247.00247.00247.0020
Apr 1, 2025246.30246.30246.30246.30246.30-
Mar 31, 2025243.70246.10243.60246.10246.10213
Mar 28, 2025250.10250.70250.10250.70250.7020
Mar 27, 2025251.80251.80250.10250.10250.1094
Mar 26, 2025250.20252.50249.40252.50252.5088
Mar 25, 2025247.30250.20247.10250.20250.20290
Mar 24, 2025243.90247.60243.90247.60247.60504
Mar 21, 2025244.40244.40239.00239.00239.00170
Mar 20, 2025246.80246.80238.50238.50238.5040
Mar 19, 2025255.70255.70245.30246.00246.00526
Mar 18, 2025250.10252.90246.20252.90252.9076
Mar 17, 2025256.70258.00247.00250.50250.50355
Mar 14, 2025236.70250.80236.70250.80250.80101
Mar 13, 2025237.80238.10237.40237.40237.4054
Mar 12, 2025234.30237.50228.90237.00237.0093
Mar 11, 2025236.90237.90235.00235.00235.00129
Mar 10, 2025241.50247.10233.80233.80233.80342
Mar 7, 2025255.10255.10240.30240.30240.30104
Mar 6, 2025255.00258.60248.20248.20248.20436
Mar 5, 2025248.70255.80235.80255.80255.80165
Mar 4, 2025240.90254.40223.30248.50248.501,028
Mar 3, 2025220.70242.40213.00242.40242.40845
Feb 28, 2025196.60197.35194.35197.35197.3529
Feb 27, 2025191.60196.55191.60196.35196.35113
Feb 26, 2025192.65192.65190.65190.65190.6549
Feb 25, 2025188.00192.65187.35192.65192.65135
Feb 24, 2025186.10188.05185.10188.05188.05241
Feb 21, 2025183.00183.00183.00183.00183.00-
Feb 20, 2025185.70185.70183.00183.00183.0073
Feb 19, 2025184.55186.05183.95186.05186.0575
Feb 18, 2025183.00183.35181.40183.35183.3539
Feb 17, 2025171.10181.80171.10181.80181.8053
Feb 14, 2025163.25164.45163.25164.45164.4535
Feb 13, 2025157.85163.00157.85163.00163.00110
Feb 12, 2025161.65161.65159.35159.40159.40470
Feb 11, 2025159.70161.65159.70161.65161.655
Feb 10, 2025160.10160.10157.30157.30157.3070
Feb 7, 2025155.90155.90155.90155.90155.90-
Feb 6, 2025159.35159.40159.35159.40159.4020
Feb 5, 2025159.45159.45159.45159.45159.45-
Feb 4, 2025158.90158.90158.90158.90158.90-
Feb 3, 2025156.10156.10156.10156.10156.10-
Jan 31, 2025154.90156.10154.90156.10156.1050
Jan 30, 2025153.05154.55153.05154.55154.5560
Jan 29, 2025154.95154.95154.25154.25154.252
Jan 28, 2025153.00153.00153.00153.00153.00-
Jan 27, 2025151.60153.20151.60153.20153.2018
Jan 24, 2025154.05154.05151.60151.60151.6015
Jan 23, 2025152.10152.10152.10152.10152.10-
Jan 22, 2025152.10152.10152.10152.10152.10-
Jan 21, 2025150.05150.70150.05150.70150.70215
Jan 20, 2025148.25149.65148.25149.65149.65190
Jan 17, 2025147.95147.95147.95147.95147.95-
Jan 16, 2025146.45146.45146.45146.45146.45-
Jan 15, 2025145.25145.25145.25145.25145.25-
Jan 14, 2025144.90144.90144.90144.90144.90-
Jan 13, 2025145.00145.00143.65143.65143.6566
Jan 10, 2025143.95144.35143.95144.35144.35100
Jan 9, 2025145.75145.75145.75145.75145.75-
Jan 8, 2025139.35144.70139.35144.70144.7025
Jan 7, 2025137.05138.90137.05138.90138.9070
Jan 6, 2025137.05137.05137.05137.05137.05-
Jan 3, 2025137.75137.75136.65137.05137.0545
Jan 2, 2025139.25139.25139.25139.25139.25-
Dec 30, 2024138.25138.25138.25138.25138.25-
Dec 27, 2024138.25138.25138.25138.25138.25-
Dec 23, 2024137.25137.25137.25137.25137.25-
Dec 20, 2024138.70138.70138.70138.70138.70-
Dec 19, 2024135.70135.70135.70135.70135.70-
Dec 18, 2024136.65136.65136.10136.10136.1050
Dec 17, 2024137.50137.50137.50137.50137.50-
Dec 16, 2024138.90138.90137.55137.60137.60185
Dec 13, 2024138.95138.95138.55138.55138.559
Dec 12, 2024138.10138.10138.10138.10138.10-
Dec 11, 2024137.65137.65137.65137.65137.65-
Dec 10, 2024139.80140.25139.80140.25140.2580
Dec 9, 2024141.80141.80141.80141.80141.80-
Dec 6, 2024141.80141.80141.80141.80141.80-
Dec 5, 2024141.55141.55141.55141.55141.55-
Dec 4, 2024142.15142.15142.15142.15142.15-
Dec 3, 2024 0.85 Dividend
Dec 3, 2024140.25140.25140.25140.25140.25-
Dec 2, 2024141.90141.90141.15141.15140.3033
Nov 29, 2024142.90142.90142.90142.90142.04-
Nov 28, 2024141.30142.90141.30142.90142.045
Nov 27, 2024142.00142.00139.55139.55138.717
Nov 26, 2024142.95142.95142.95142.95142.09-
Nov 25, 2024148.50148.50143.00143.00142.1410
Nov 22, 2024148.50148.50148.50148.50147.61-
Nov 21, 2024152.65152.75152.65152.75151.838
Nov 20, 2024155.05155.05150.90150.90149.9910
Nov 19, 2024152.05152.05152.05152.05151.13-
Nov 18, 2024152.05152.05152.05152.05151.13-
Nov 15, 2024153.65153.65153.65153.65152.72-
Nov 14, 2024157.30157.30157.30157.30156.35-
Nov 13, 2024160.50160.50160.50160.50159.53-
Nov 12, 2024161.35163.70161.35163.70162.7116
Nov 11, 2024161.55161.55161.55161.55160.58-
Nov 8, 2024160.65161.30160.65160.70159.7338
Nov 7, 2024156.15156.15156.15156.15155.21-
Nov 6, 2024150.10154.55150.10154.55153.6250
Nov 5, 2024147.05147.05147.05147.05146.16-
Nov 4, 2024149.35149.35149.35149.35148.45-
Nov 1, 2024148.10148.10148.10148.10147.21-
Oct 31, 2024150.45150.45150.45150.45149.54-
Oct 30, 2024150.95150.95150.95150.95150.04-
Oct 29, 2024152.15152.15152.15152.15151.23-
Oct 28, 2024152.95152.95152.95152.95152.03-
Oct 25, 2024152.80152.80152.80152.80151.88-
Oct 24, 2024152.80152.80152.80152.80151.88-
Oct 23, 2024153.75153.75153.75153.75152.82-
Oct 22, 2024153.40153.40153.40153.40152.48-
Oct 21, 2024153.50154.30153.50154.30153.3723
Oct 18, 2024153.50153.50153.50153.50152.58-
Oct 17, 2024151.50152.65151.50152.65151.7350
Oct 16, 2024149.60149.60149.60149.60148.70-
Oct 15, 2024149.60149.60149.60149.60148.70-
Oct 14, 2024147.50147.50147.50147.50146.61-
Oct 11, 2024147.85147.85147.85147.85146.96-
Oct 10, 2024150.05150.05150.05150.05149.15-
Oct 9, 2024149.90149.90149.90149.90149.00-
Oct 8, 2024146.45146.45146.45146.45145.57-
Oct 7, 2024148.00148.00148.00148.00147.118
Oct 4, 2024146.75146.75146.75146.75145.87-
Oct 3, 2024146.65146.65146.65146.65145.77-
Oct 2, 2024146.35146.35146.35146.35145.47-
Oct 1, 2024142.90142.90142.90142.90142.04-
Sep 30, 2024144.05144.05144.05144.05143.18-
Sep 27, 2024145.50145.50145.50145.50144.62-
Sep 26, 2024149.05149.05149.05149.05148.15-
Sep 25, 2024147.30147.30147.30147.30146.41-
Sep 24, 2024146.60146.60146.60146.60145.72-
Sep 23, 2024148.00148.00148.00148.00147.11-
Sep 20, 2024148.00148.00148.00148.00147.11-
Sep 19, 2024146.35146.55146.35146.55145.6750
Sep 18, 2024141.55141.55141.55141.55140.70-
Sep 17, 2024148.00148.00139.65139.65138.8112
Sep 16, 2024147.25147.25147.25147.25146.36-
Sep 13, 2024146.25146.25146.25146.25145.37-
Sep 12, 2024146.55146.55146.55146.55145.67-
Sep 11, 2024146.40146.40146.40146.40145.52-
Sep 10, 2024145.25145.25145.25145.25144.38-
Sep 9, 2024145.65145.65145.65145.65144.77-
Sep 6, 2024145.65145.65145.65145.65144.77-
Sep 5, 2024146.45146.45146.45146.45145.57-
Sep 4, 2024145.30145.30145.30145.30144.43-
Sep 3, 2024148.85148.85148.85148.85147.95-
Sep 2, 2024152.05152.05152.05152.05151.13-
Aug 30, 2024151.05151.05151.05151.05150.14-
Aug 29, 2024149.50149.50149.50149.50148.60-
Aug 28, 2024148.80148.80148.80148.80147.90-
Aug 27, 2024148.80148.80148.65148.65147.7510
Aug 26, 2024148.20148.80148.20148.80147.9020
Aug 23, 2024148.05148.40148.05148.20147.3126
Aug 22, 2024148.00148.00148.00148.00147.11-
Aug 21, 2024148.00148.00148.00148.00147.11-
Aug 20, 2024148.30148.30148.30148.30147.41-
Aug 19, 2024148.00148.00148.00148.00147.11-
Aug 16, 2024151.20151.20151.20151.20150.29-
Aug 15, 2024148.95151.10148.95151.10150.19200
Aug 14, 2024148.20148.20148.20148.20147.31-
Aug 13, 2024147.05147.05147.05147.05146.16-
Aug 12, 2024148.05148.05146.90146.90146.022
Aug 9, 2024146.40146.40146.40146.40145.52-
Aug 8, 2024146.65146.65146.65146.65145.77-
Aug 7, 2024146.05146.05146.05146.05145.17-
Aug 6, 2024146.45146.45146.45146.45145.57-
Aug 5, 2024139.70139.70139.70139.70138.866
Aug 2, 2024145.55145.55145.55145.55144.67-
Aug 1, 2024147.30147.30147.30147.30146.41-
Jul 31, 2024147.35147.35147.30147.30146.4182
Jul 30, 2024145.10145.10145.10145.10144.23-
Jul 29, 2024145.45145.85145.45145.85144.972
Jul 26, 2024142.50142.50142.50142.50141.64-
Jul 25, 2024143.75143.75142.85142.85141.9917
Jul 24, 2024143.60143.60143.60143.60142.74-
Jul 23, 2024154.00154.00154.00154.00153.07-
Jul 22, 2024151.65154.00151.65154.00153.0710
Jul 19, 2024153.50153.50152.10152.10151.188
Jul 18, 2024151.15151.15151.15151.15150.24-
Jul 17, 2024152.00152.00150.85150.85149.9420
Jul 16, 2024153.30153.30153.30153.30152.38-
Jul 15, 2024154.00154.00154.00154.00153.07-
Jul 12, 2024154.70154.70154.70154.70153.77-
Jul 11, 2024153.60153.60153.60153.60152.68-
Jul 10, 2024152.15152.15152.15152.15151.23-
Jul 9, 2024154.05154.05154.05154.05153.12-
Jul 8, 2024156.05156.05154.05154.05153.1281
Jul 5, 2024156.90156.90156.90156.90155.96-
Jul 4, 2024154.05156.95154.05156.95156.00140
Jul 3, 2024151.40151.40151.40151.40150.49-
Jul 2, 2024151.40151.40151.40151.40150.49-
Jul 1, 2024151.60151.60151.60151.60150.69-
Jun 28, 2024151.20151.20151.20151.20150.29-
Jun 27, 2024152.20152.20152.20152.20151.28-
Jun 26, 2024156.50156.50156.50156.50155.56-
Jun 25, 2024157.30157.30154.25154.25153.3240
Jun 24, 2024156.85156.85156.85156.85155.91-
Jun 21, 2024157.15157.15157.05157.05156.1030
Jun 20, 2024153.15157.15153.15157.15156.205
Jun 19, 2024154.25154.25154.25154.25153.32-
Jun 18, 2024153.40153.40152.80152.80151.8810
Jun 17, 2024150.25150.25150.25150.25149.35-
Jun 14, 2024160.65160.65149.95149.95149.05238
Jun 13, 2024163.60163.60160.25160.25159.286
Jun 12, 2024166.45166.45166.45166.45165.45-
Jun 11, 2024170.95170.95170.95170.95169.92-
Jun 10, 2024172.50172.50172.50172.50171.4635
Jun 7, 2024171.30173.20171.30173.20172.1610
Jun 6, 2024168.80168.80168.80168.80167.78-
Jun 5, 2024167.85168.80167.85168.80167.786
Jun 4, 2024168.25168.25168.25168.25167.24-
Jun 3, 2024169.55170.35169.55170.35169.3230
May 31, 2024165.60165.60165.60165.60164.60-
May 30, 2024164.45165.75164.45165.75164.754
May 29, 2024163.30163.85163.30163.85162.8660
May 28, 2024167.60167.60163.50163.50162.5270
May 27, 2024167.05167.05167.05167.05166.04-
May 24, 2024167.05167.05167.05167.05166.04-
May 23, 2024166.55166.55166.55166.55165.55-
May 22, 2024167.30167.30165.70165.70164.70108
May 21, 2024 2.60 Dividend
May 21, 2024166.00166.00166.00166.00165.00-
May 20, 2024166.65166.65166.65166.65163.06-
May 17, 2024167.00167.00167.00167.00163.40-
May 16, 2024166.20167.00166.20167.00163.4065
May 15, 2024164.95164.95164.95164.95161.40-
May 14, 2024166.70166.70166.70166.70163.11-
May 13, 2024167.95167.95167.95167.95164.33-
May 10, 2024168.70168.70167.95167.95164.33100
May 9, 2024165.60168.45165.60168.45164.8250
May 8, 2024164.10165.40164.10165.40161.84100
May 7, 2024164.10164.10164.10164.10160.5710
May 6, 2024162.00162.00162.00162.00158.5110
May 3, 2024159.20160.55159.20160.55157.0940
May 2, 2024159.10159.10159.10159.10155.67-
Apr 30, 2024159.10159.10159.10159.10155.67-
Apr 29, 2024160.10160.10159.10159.10155.6710
Apr 26, 2024158.65158.65158.65158.65155.23-
Apr 25, 2024159.55159.55159.20159.20155.7750
Apr 24, 2024159.55159.55159.55159.55156.11-
Apr 23, 2024157.75157.75157.75157.75154.35-
Apr 22, 2024156.10156.10156.10156.10152.74-
Apr 19, 2024155.75155.75154.90154.90151.57200
Apr 18, 2024157.20157.20154.35155.20151.8630
Apr 17, 2024158.60158.60158.60158.60155.19-
Apr 16, 2024160.25160.25160.25160.25156.80-

Related Tickers

HAG.HA Hensoldt AG
65.85
-4.43%
 
FMNB.SG Leonardo SpA
44.35
-5.52%
 
SDV1.MU Saab AB
39.45
-1.14%
 
KOZ.MU Kongsberg Gruppen ASA
134.30
+1.55%
 
MTUAF MTU Aero Engines AG
309.15
-1.23%
 
FMNB.BE Leonardo SpA
45.35
-2.72%
 
FINMF Leonardo S.p.a.
52.09
-0.82%
 
LDO.VI Leonardo S.p.a.
45.26
-1.14%
 
MTX.DU MTU Aero Engines AG
274.50
-0.54%
 
FMNB.F Leonardo S.p.a.
44.87
-3.69%