Stuttgart - Delayed Quote EUR
Thales (CSF.SG)
268.00
-0.30
(-0.11%)
At close: May 30 at 5:34:54 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 268.10 | 269.00 | 265.60 | 268.00 | 268.00 | 72 |
| May 29, 2025 | 277.30 | 277.30 | 268.30 | 268.30 | 268.30 | 46 |
| May 28, 2025 | 269.40 | 274.50 | 268.90 | 272.70 | 272.70 | 818 |
| May 27, 2025 | 260.30 | 270.30 | 260.30 | 270.30 | 270.30 | 239 |
| May 26, 2025 | 258.20 | 262.70 | 258.20 | 262.70 | 262.70 | 75 |
| May 23, 2025 | 259.00 | 259.00 | 254.90 | 254.90 | 254.90 | 181 |
| May 22, 2025 | 252.50 | 259.00 | 252.50 | 259.00 | 259.00 | 259 |
| May 21, 2025 | 252.00 | 258.00 | 252.00 | 257.10 | 257.10 | 279 |
| May 20, 2025 | 2.85 Dividend | |||||
| May 20, 2025 | 247.80 | 253.80 | 247.80 | 252.80 | 252.80 | 185 |
| May 19, 2025 | 248.10 | 251.40 | 248.10 | 249.30 | 246.45 | 145 |
| May 16, 2025 | 247.70 | 249.10 | 246.10 | 249.10 | 246.25 | - |
| May 15, 2025 | 240.80 | 247.20 | 240.80 | 245.20 | 242.40 | 36 |
| May 14, 2025 | 238.10 | 243.00 | 238.10 | 239.70 | 236.96 | 79 |
| May 13, 2025 | 236.10 | 240.60 | 236.10 | 240.20 | 237.45 | 6 |
| May 12, 2025 | 245.80 | 245.80 | 234.10 | 238.00 | 235.28 | 393 |
| May 9, 2025 | 251.50 | 252.40 | 246.80 | 247.00 | 244.18 | 50 |
| May 8, 2025 | 251.30 | 252.50 | 247.10 | 251.60 | 248.72 | 94 |
| May 7, 2025 | 248.70 | 249.70 | 246.70 | 247.80 | 244.97 | 145 |
| May 6, 2025 | 249.50 | 250.00 | 245.60 | 249.00 | 246.15 | 872 |
| May 5, 2025 | 253.00 | 253.20 | 250.90 | 250.90 | 248.03 | 144 |
| May 2, 2025 | 241.90 | 255.00 | 241.90 | 255.00 | 252.08 | 170 |
| Apr 30, 2025 | 239.80 | 243.60 | 239.80 | 242.80 | 240.02 | 39 |
| Apr 29, 2025 | 235.00 | 238.40 | 235.00 | 237.40 | 234.69 | 5 |
| Apr 28, 2025 | 232.60 | 236.50 | 232.60 | 234.30 | 231.62 | 30 |
| Apr 25, 2025 | 240.00 | 240.00 | 234.90 | 236.70 | 233.99 | 9 |
| Apr 24, 2025 | 240.50 | 241.30 | 239.60 | 241.10 | 238.34 | 233 |
| Apr 23, 2025 | 252.80 | 252.80 | 245.30 | 250.70 | 247.83 | 257 |
| Apr 22, 2025 | 253.00 | 253.60 | 251.90 | 251.90 | 249.02 | 50 |
| Apr 17, 2025 | 258.00 | 258.00 | 252.50 | 256.10 | 253.17 | 231 |
| Apr 16, 2025 | 257.30 | 262.00 | 252.50 | 252.50 | 249.61 | 18 |
| Apr 15, 2025 | 255.50 | 261.40 | 253.40 | 261.40 | 258.41 | 405 |
| Apr 14, 2025 | 251.10 | 251.50 | 246.40 | 251.50 | 248.62 | 86 |
| Apr 11, 2025 | 243.80 | 249.10 | 243.80 | 245.90 | 243.09 | 43 |
| Apr 10, 2025 | 253.40 | 253.40 | 241.60 | 246.10 | 243.29 | 151 |
| Apr 9, 2025 | 234.30 | 239.10 | 231.20 | 235.70 | 233.01 | 85 |
| Apr 8, 2025 | 238.00 | 241.90 | 233.30 | 239.00 | 236.27 | 424 |
| Apr 7, 2025 | 208.30 | 232.90 | 201.00 | 230.90 | 228.26 | 2,821 |
| Apr 4, 2025 | 248.20 | 253.10 | 232.90 | 234.60 | 231.92 | 902 |
| Apr 3, 2025 | 239.90 | 254.60 | 239.90 | 254.60 | 251.69 | 134 |
| Apr 2, 2025 | 250.20 | 250.20 | 244.50 | 246.00 | 243.19 | 128 |
| Apr 1, 2025 | 245.90 | 250.80 | 245.90 | 249.80 | 246.94 | 335 |
| Mar 31, 2025 | 244.20 | 246.90 | 240.00 | 246.50 | 243.68 | 551 |
| Mar 28, 2025 | 250.20 | 250.20 | 243.60 | 245.40 | 242.59 | 223 |
| Mar 27, 2025 | 251.30 | 251.30 | 248.20 | 249.70 | 246.85 | 607 |
| Mar 26, 2025 | 247.30 | 252.60 | 245.20 | 252.60 | 249.71 | 593 |
| Mar 25, 2025 | 247.30 | 250.10 | 245.20 | 250.10 | 247.24 | 1,090 |
| Mar 24, 2025 | 244.50 | 249.10 | 244.20 | 245.90 | 243.09 | 2,073 |
| Mar 21, 2025 | 245.40 | 245.40 | 237.70 | 237.80 | 235.08 | 117 |
| Mar 20, 2025 | 246.20 | 248.10 | 237.50 | 243.70 | 240.91 | 363 |
| Mar 19, 2025 | 253.90 | 256.80 | 244.70 | 247.40 | 244.57 | 484 |
| Mar 18, 2025 | 249.80 | 253.10 | 245.90 | 253.00 | 250.11 | 917 |
| Mar 17, 2025 | 256.00 | 256.00 | 246.90 | 248.40 | 245.56 | 225 |
| Mar 14, 2025 | 235.80 | 253.10 | 235.80 | 252.20 | 249.32 | 1,043 |
| Mar 13, 2025 | 237.90 | 240.00 | 236.30 | 240.00 | 237.26 | 315 |
| Mar 12, 2025 | 237.60 | 241.30 | 227.40 | 241.30 | 238.54 | 574 |
| Mar 11, 2025 | 237.60 | 240.60 | 229.90 | 234.40 | 231.72 | 1,019 |
| Mar 10, 2025 | 242.50 | 242.90 | 234.90 | 234.90 | 232.21 | 607 |
| Mar 7, 2025 | 253.50 | 255.10 | 225.00 | 235.90 | 233.20 | 1,910 |
| Mar 6, 2025 | 253.00 | 264.30 | 249.30 | 252.70 | 249.81 | 2,204 |
| Mar 5, 2025 | 242.80 | 254.20 | 236.40 | 254.10 | 251.20 | 1,672 |
| Mar 4, 2025 | 244.00 | 259.00 | 224.90 | 251.20 | 248.33 | 3,984 |
| Mar 3, 2025 | 220.00 | 242.00 | 212.20 | 238.60 | 235.87 | 2,800 |
| Feb 28, 2025 | 198.05 | 198.10 | 191.25 | 198.10 | 195.84 | 432 |
| Feb 27, 2025 | 191.60 | 195.40 | 191.60 | 195.40 | 193.17 | 473 |
| Feb 26, 2025 | 187.70 | 192.90 | 186.90 | 192.90 | 190.69 | 139 |
| Feb 25, 2025 | 187.70 | 192.90 | 186.90 | 192.90 | 190.69 | 963 |
| Feb 24, 2025 | 186.55 | 188.10 | 183.85 | 187.40 | 185.26 | 416 |
| Feb 21, 2025 | 182.05 | 182.65 | 181.00 | 181.00 | 178.93 | 44 |
| Feb 20, 2025 | 184.95 | 185.10 | 181.30 | 181.30 | 179.23 | 24 |
| Feb 19, 2025 | 185.90 | 185.90 | 181.95 | 184.45 | 182.34 | 371 |
| Feb 18, 2025 | 181.00 | 184.70 | 179.05 | 183.05 | 180.96 | 1,232 |
| Feb 17, 2025 | 168.60 | 180.95 | 168.60 | 180.95 | 178.88 | 1,865 |
| Feb 14, 2025 | 163.20 | 166.40 | 163.15 | 166.40 | 164.50 | 240 |
| Feb 13, 2025 | 155.30 | 163.45 | 155.30 | 162.90 | 161.04 | 400 |
| Feb 12, 2025 | 161.05 | 161.05 | 158.55 | 159.15 | 157.33 | - |
| Feb 11, 2025 | 160.00 | 160.25 | 159.15 | 160.25 | 158.42 | - |
| Feb 10, 2025 | 159.55 | 161.90 | 156.45 | 158.95 | 157.13 | 97 |
| Feb 7, 2025 | 155.00 | 159.00 | 155.00 | 159.00 | 157.18 | 118 |
| Feb 6, 2025 | 160.75 | 160.75 | 156.15 | 156.15 | 154.36 | 14 |
| Feb 5, 2025 | 159.20 | 161.00 | 158.60 | 161.00 | 159.16 | 183 |
| Feb 4, 2025 | 158.95 | 159.70 | 157.10 | 159.70 | 157.87 | 131 |
| Feb 3, 2025 | 156.40 | 156.50 | 154.75 | 156.50 | 154.71 | 50 |
| Jan 31, 2025 | 154.95 | 155.80 | 154.95 | 155.75 | 153.97 | 85 |
| Jan 30, 2025 | 152.50 | 154.15 | 152.50 | 154.15 | 152.39 | - |
| Jan 29, 2025 | 154.00 | 154.00 | 151.95 | 151.95 | 150.21 | 6 |
| Jan 28, 2025 | 151.90 | 154.20 | 150.75 | 153.85 | 152.09 | 70 |
| Jan 27, 2025 | 151.90 | 152.70 | 150.75 | 152.70 | 150.95 | 40 |
| Jan 24, 2025 | 154.40 | 155.05 | 151.95 | 152.05 | 150.31 | 2,044 |
| Jan 23, 2025 | 151.60 | 152.40 | 151.60 | 152.40 | 150.66 | - |
| Jan 22, 2025 | 152.15 | 152.65 | 151.25 | 152.65 | 150.90 | 35 |
| Jan 21, 2025 | 150.10 | 150.65 | 149.55 | 150.45 | 148.73 | 90 |
| Jan 20, 2025 | 148.50 | 150.10 | 148.50 | 149.70 | 147.99 | 110 |
| Jan 17, 2025 | 148.00 | 148.65 | 147.40 | 148.60 | 146.90 | 90 |
| Jan 16, 2025 | 146.90 | 147.05 | 145.85 | 146.80 | 145.12 | 24 |
| Jan 15, 2025 | 145.25 | 145.25 | 144.00 | 144.45 | 142.80 | 100 |
| Jan 14, 2025 | 144.95 | 145.75 | 144.05 | 145.45 | 143.79 | 840 |
| Jan 13, 2025 | 145.05 | 145.05 | 142.05 | 142.50 | 140.87 | 40 |
| Jan 10, 2025 | 143.20 | 144.80 | 143.20 | 144.80 | 143.14 | 8 |
| Jan 9, 2025 | 145.90 | 145.90 | 145.10 | 145.10 | 143.44 | - |
| Jan 8, 2025 | 140.40 | 146.40 | 140.40 | 146.40 | 144.73 | 54 |
| Jan 7, 2025 | 136.45 | 139.55 | 136.45 | 138.60 | 137.02 | - |
| Jan 6, 2025 | 137.05 | 137.05 | 134.80 | 135.65 | 134.10 | 100 |
| Jan 3, 2025 | 137.25 | 137.25 | 137.25 | 137.25 | 135.68 | - |
| Jan 2, 2025 | 140.50 | 140.50 | 137.45 | 137.70 | 136.13 | 65 |
| Dec 30, 2024 | 137.75 | 138.35 | 137.75 | 138.35 | 136.77 | - |
| Dec 27, 2024 | 138.00 | 138.00 | 137.45 | 137.95 | 136.37 | 9 |
| Dec 23, 2024 | 136.65 | 137.90 | 136.65 | 136.80 | 135.24 | 8 |
| Dec 20, 2024 | 138.70 | 138.70 | 135.65 | 136.85 | 135.29 | - |
| Dec 19, 2024 | 135.15 | 139.70 | 135.15 | 139.70 | 138.10 | 10 |
| Dec 18, 2024 | 136.15 | 137.80 | 135.30 | 135.30 | 133.75 | 159 |
| Dec 17, 2024 | 136.95 | 136.95 | 136.20 | 136.40 | 134.84 | 232 |
| Dec 16, 2024 | 138.90 | 138.90 | 137.20 | 137.40 | 135.83 | - |
| Dec 13, 2024 | 138.80 | 139.95 | 137.80 | 137.80 | 136.22 | 10 |
| Dec 12, 2024 | 137.55 | 139.60 | 137.55 | 138.85 | 137.26 | 30 |
| Dec 11, 2024 | 137.00 | 138.50 | 137.00 | 138.40 | 136.82 | - |
| Dec 10, 2024 | 138.95 | 140.20 | 138.15 | 138.15 | 136.57 | 41 |
| Dec 9, 2024 | 141.65 | 142.00 | 139.95 | 139.95 | 138.35 | 293 |
| Dec 6, 2024 | 141.55 | 142.45 | 141.35 | 142.45 | 140.82 | - |
| Dec 5, 2024 | 141.05 | 142.35 | 141.05 | 141.85 | 140.23 | 50 |
| Dec 4, 2024 | 142.05 | 143.55 | 142.05 | 143.30 | 141.66 | 20 |
| Dec 3, 2024 | 0.85 Dividend | |||||
| Dec 3, 2024 | 139.55 | 142.65 | 139.55 | 142.55 | 140.92 | 290 |
| Dec 2, 2024 | 141.15 | 141.80 | 140.65 | 141.80 | 139.34 | - |
| Nov 29, 2024 | 142.60 | 142.60 | 140.90 | 141.00 | 138.55 | - |
| Nov 28, 2024 | 139.85 | 142.00 | 139.85 | 142.00 | 139.54 | 50 |
| Nov 27, 2024 | 141.30 | 142.00 | 140.00 | 142.00 | 139.54 | 40 |
| Nov 26, 2024 | 141.85 | 143.20 | 141.85 | 142.00 | 139.54 | 83 |
| Nov 25, 2024 | 148.55 | 148.55 | 142.00 | 143.30 | 140.81 | 158 |
| Nov 22, 2024 | 146.25 | 148.70 | 141.95 | 148.70 | 146.12 | 20 |
| Nov 21, 2024 | 152.85 | 152.85 | 142.00 | 142.00 | 139.54 | 20 |
| Nov 20, 2024 | 155.20 | 155.20 | 151.05 | 152.40 | 149.75 | 133 |
| Nov 19, 2024 | 151.40 | 152.85 | 151.10 | 152.85 | 150.20 | - |
| Nov 18, 2024 | 152.35 | 152.35 | 150.25 | 150.25 | 147.64 | 198 |
| Nov 15, 2024 | 152.55 | 152.55 | 152.30 | 152.30 | 149.66 | - |
| Nov 14, 2024 | 156.70 | 159.75 | 152.65 | 153.00 | 150.34 | 130 |
| Nov 13, 2024 | 159.85 | 159.85 | 155.45 | 157.10 | 154.37 | 84 |
| Nov 12, 2024 | 161.05 | 164.45 | 161.05 | 161.45 | 158.65 | 15 |
| Nov 11, 2024 | 161.55 | 163.25 | 161.55 | 162.40 | 159.58 | 100 |
| Nov 8, 2024 | 160.75 | 160.75 | 160.20 | 160.20 | 157.42 | 3 |
| Nov 7, 2024 | 157.20 | 161.50 | 154.15 | 161.50 | 158.70 | 262 |
| Nov 6, 2024 | 150.20 | 154.45 | 150.20 | 154.15 | 151.47 | 70 |
| Nov 5, 2024 | 146.75 | 149.70 | 146.75 | 149.70 | 147.10 | 200 |
| Nov 4, 2024 | 149.85 | 149.85 | 147.20 | 147.90 | 145.33 | 3 |
| Nov 1, 2024 | 147.75 | 150.10 | 147.75 | 149.80 | 147.20 | - |
| Oct 31, 2024 | 150.05 | 150.05 | 147.90 | 147.90 | 145.33 | - |
| Oct 30, 2024 | 150.55 | 150.55 | 148.40 | 149.95 | 147.35 | - |
| Oct 29, 2024 | 151.75 | 153.10 | 150.85 | 150.85 | 148.23 | 15 |
| Oct 28, 2024 | 151.50 | 151.70 | 150.35 | 151.70 | 149.07 | 50 |
| Oct 25, 2024 | 152.60 | 153.00 | 151.95 | 152.70 | 150.05 | - |
| Oct 24, 2024 | 152.35 | 153.75 | 152.20 | 153.05 | 150.39 | - |
| Oct 23, 2024 | 154.10 | 154.10 | 150.80 | 151.50 | 148.87 | - |
| Oct 22, 2024 | 153.05 | 153.55 | 153.00 | 153.50 | 150.84 | - |
| Oct 21, 2024 | 152.55 | 154.25 | 152.55 | 153.00 | 150.34 | 60 |
| Oct 18, 2024 | 153.50 | 154.15 | 152.45 | 153.20 | 150.54 | 40 |
| Oct 17, 2024 | 151.55 | 154.50 | 151.55 | 154.05 | 151.38 | - |
| Oct 16, 2024 | 149.05 | 151.50 | 149.05 | 151.50 | 148.87 | - |
| Oct 15, 2024 | 149.15 | 150.10 | 149.00 | 150.10 | 147.49 | - |
| Oct 14, 2024 | 147.20 | 149.00 | 147.20 | 149.00 | 146.41 | - |
| Oct 11, 2024 | 147.20 | 147.70 | 145.35 | 147.70 | 145.14 | 170 |
| Oct 10, 2024 | 150.15 | 152.80 | 148.25 | 148.25 | 145.68 | - |
| Oct 9, 2024 | 149.95 | 149.95 | 148.15 | 149.25 | 146.66 | 35 |
| Oct 8, 2024 | 145.55 | 150.20 | 145.55 | 149.75 | 147.15 | 270 |
| Oct 7, 2024 | 147.80 | 148.40 | 146.50 | 146.55 | 144.01 | - |
| Oct 4, 2024 | 146.30 | 147.05 | 146.30 | 147.05 | 144.50 | 8 |
| Oct 3, 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 144.10 | - |
| Oct 2, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 143.86 | - |
| Oct 1, 2024 | 143.40 | 143.40 | 141.40 | 142.40 | 139.93 | 25 |
| Sep 30, 2024 | 143.40 | 143.40 | 141.40 | 141.85 | 139.39 | 25 |
| Sep 27, 2024 | 144.60 | 146.05 | 143.55 | 143.55 | 141.06 | - |
| Sep 26, 2024 | 148.95 | 148.95 | 144.20 | 144.20 | 141.70 | 66 |
| Sep 25, 2024 | 147.30 | 148.70 | 145.00 | 145.00 | 142.48 | 636 |
| Sep 24, 2024 | 146.00 | 149.25 | 146.00 | 148.20 | 145.63 | - |
| Sep 23, 2024 | 147.80 | 147.80 | 144.35 | 145.60 | 143.07 | - |
| Sep 20, 2024 | 148.20 | 149.45 | 147.75 | 147.75 | 145.19 | 220 |
| Sep 19, 2024 | 147.15 | 147.40 | 146.55 | 147.40 | 144.84 | - |
| Sep 18, 2024 | 141.50 | 144.75 | 141.50 | 144.00 | 141.50 | - |
| Sep 17, 2024 | 148.15 | 148.50 | 139.20 | 141.15 | 138.70 | 300 |
| Sep 16, 2024 | 147.35 | 148.50 | 147.35 | 147.85 | 145.28 | 40 |
| Sep 13, 2024 | 144.50 | 147.75 | 144.50 | 147.75 | 145.19 | - |
| Sep 12, 2024 | 146.70 | 147.45 | 145.40 | 145.45 | 142.93 | - |
| Sep 11, 2024 | 146.45 | 147.15 | 145.55 | 146.50 | 143.96 | - |
| Sep 10, 2024 | 145.25 | 146.30 | 144.00 | 145.70 | 143.17 | 30 |
| Sep 9, 2024 | 145.25 | 145.25 | 144.00 | 145.10 | 142.58 | 30 |
| Sep 6, 2024 | 145.15 | 146.95 | 144.90 | 146.95 | 144.40 | - |
| Sep 5, 2024 | 146.40 | 146.40 | 142.85 | 146.00 | 143.47 | - |
| Sep 4, 2024 | 144.90 | 146.70 | 144.90 | 146.70 | 144.15 | 20 |
| Sep 3, 2024 | 148.75 | 149.20 | 146.60 | 146.60 | 144.06 | 10 |
| Sep 2, 2024 | 152.00 | 152.00 | 148.35 | 148.35 | 145.77 | - |
| Aug 30, 2024 | 151.15 | 152.95 | 151.15 | 152.15 | 149.51 | 100 |
| Aug 29, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 147.00 | - |
| Aug 28, 2024 | 148.95 | 150.50 | 148.95 | 150.05 | 147.45 | - |
| Aug 27, 2024 | 148.60 | 149.45 | 148.55 | 149.15 | 146.56 | - |
| Aug 26, 2024 | 147.80 | 149.10 | 147.80 | 149.10 | 146.51 | - |
| Aug 23, 2024 | 147.95 | 148.25 | 147.85 | 147.85 | 145.28 | - |
| Aug 22, 2024 | 147.80 | 148.65 | 147.80 | 148.65 | 146.07 | - |
| Aug 21, 2024 | 147.60 | 148.20 | 147.60 | 148.10 | 145.53 | - |
| Aug 20, 2024 | 148.25 | 148.95 | 147.75 | 147.75 | 145.19 | - |
| Aug 19, 2024 | 145.00 | 148.85 | 145.00 | 148.85 | 146.27 | 15 |
| Aug 16, 2024 | 151.40 | 151.40 | 149.10 | 149.15 | 146.56 | 4 |
| Aug 15, 2024 | 149.25 | 150.20 | 148.90 | 150.20 | 147.59 | 10 |
| Aug 14, 2024 | 148.65 | 148.80 | 148.15 | 148.60 | 146.02 | - |
| Aug 13, 2024 | 147.05 | 147.95 | 147.05 | 147.30 | 144.74 | - |
| Aug 12, 2024 | 148.05 | 148.05 | 146.50 | 146.55 | 144.01 | 44 |
| Aug 9, 2024 | 146.20 | 147.85 | 146.15 | 147.40 | 144.84 | 275 |
| Aug 8, 2024 | 146.15 | 146.15 | 144.60 | 145.90 | 143.37 | - |
| Aug 7, 2024 | 146.25 | 147.00 | 145.70 | 146.50 | 143.96 | - |
| Aug 6, 2024 | 146.00 | 146.20 | 144.15 | 144.15 | 141.65 | 501 |
| Aug 5, 2024 | 133.50 | 145.15 | 133.50 | 144.95 | 142.43 | 157 |
| Aug 2, 2024 | 144.95 | 145.50 | 143.25 | 144.45 | 141.94 | 35 |
| Aug 1, 2024 | 146.80 | 147.15 | 145.40 | 145.40 | 142.88 | 3 |
| Jul 31, 2024 | 148.20 | 148.20 | 146.65 | 146.65 | 144.10 | - |
| Jul 30, 2024 | 144.90 | 146.15 | 144.35 | 146.15 | 143.61 | 7 |
| Jul 29, 2024 | 147.95 | 147.95 | 145.40 | 145.40 | 142.88 | 165 |
| Jul 26, 2024 | 142.20 | 144.15 | 142.20 | 144.15 | 141.65 | - |
| Jul 25, 2024 | 143.55 | 143.80 | 141.60 | 142.90 | 140.42 | - |
| Jul 24, 2024 | 143.10 | 147.60 | 143.10 | 143.15 | 140.67 | 237 |
| Jul 23, 2024 | 151.05 | 153.95 | 144.60 | 145.50 | 142.97 | 1,192 |
| Jul 22, 2024 | 151.05 | 153.95 | 151.05 | 153.95 | 151.28 | 930 |
| Jul 19, 2024 | 153.60 | 153.60 | 153.40 | 153.45 | 150.79 | - |
| Jul 18, 2024 | 151.35 | 153.55 | 151.35 | 153.55 | 150.88 | - |
| Jul 17, 2024 | 151.60 | 152.55 | 151.35 | 152.15 | 149.51 | 3 |
| Jul 16, 2024 | 152.55 | 152.55 | 151.30 | 151.75 | 149.12 | - |
| Jul 15, 2024 | 153.30 | 155.65 | 153.30 | 153.95 | 151.28 | 20 |
| Jul 12, 2024 | 154.90 | 154.90 | 153.25 | 153.25 | 150.59 | - |
| Jul 11, 2024 | 153.75 | 154.20 | 152.80 | 154.20 | 151.52 | 155 |
| Jul 10, 2024 | 151.65 | 152.70 | 151.65 | 152.50 | 149.85 | 180 |
| Jul 9, 2024 | 153.50 | 154.45 | 152.85 | 153.10 | 150.44 | 675 |
| Jul 8, 2024 | 155.90 | 156.35 | 153.75 | 155.05 | 152.36 | 14 |
| Jul 5, 2024 | 156.60 | 157.35 | 155.10 | 155.10 | 152.41 | 100 |
| Jul 4, 2024 | 154.05 | 156.80 | 154.05 | 156.50 | 153.78 | - |
| Jul 3, 2024 | 151.80 | 153.70 | 151.45 | 153.70 | 151.03 | 135 |
| Jul 2, 2024 | 150.95 | 151.75 | 150.40 | 150.40 | 147.79 | 278 |
| Jul 1, 2024 | 150.50 | 155.10 | 150.50 | 152.70 | 150.05 | 50 |
| Jun 28, 2024 | 150.85 | 151.35 | 148.80 | 150.70 | 148.08 | 765 |
| Jun 27, 2024 | 151.95 | 152.65 | 150.40 | 150.40 | 147.79 | 212 |
| Jun 26, 2024 | 156.75 | 156.75 | 151.40 | 151.80 | 149.17 | 128 |
| Jun 25, 2024 | 157.30 | 157.30 | 153.40 | 154.05 | 151.38 | 52 |
| Jun 24, 2024 | 156.35 | 158.30 | 156.35 | 158.30 | 155.55 | 466 |
| Jun 21, 2024 | 156.90 | 158.30 | 156.35 | 157.40 | 154.67 | 461 |
| Jun 20, 2024 | 152.05 | 158.30 | 152.05 | 158.30 | 155.55 | 173 |
| Jun 19, 2024 | 154.20 | 154.70 | 153.75 | 154.50 | 151.82 | 261 |
| Jun 18, 2024 | 153.45 | 153.70 | 152.45 | 152.80 | 150.15 | 7 |
| Jun 17, 2024 | 149.00 | 153.90 | 149.00 | 153.90 | 151.23 | 310 |
| Jun 14, 2024 | 160.55 | 160.55 | 149.35 | 150.90 | 148.28 | 200 |
| Jun 13, 2024 | 163.05 | 164.10 | 160.70 | 160.70 | 157.91 | 200 |
| Jun 12, 2024 | 166.20 | 166.20 | 162.55 | 163.25 | 160.42 | 44 |
| Jun 11, 2024 | 170.55 | 170.55 | 165.35 | 165.35 | 162.48 | 3 |
| Jun 10, 2024 | 171.75 | 171.75 | 169.10 | 169.25 | 166.31 | 200 |
| Jun 7, 2024 | 171.50 | 173.90 | 171.50 | 173.90 | 170.88 | 182 |
| Jun 6, 2024 | 168.60 | 171.60 | 168.60 | 171.60 | 168.62 | 255 |
| Jun 5, 2024 | 167.35 | 168.75 | 167.35 | 168.75 | 165.82 | - |
| Jun 4, 2024 | 167.70 | 167.70 | 165.85 | 167.30 | 164.40 | 20 |
| Jun 3, 2024 | 169.20 | 169.20 | 166.80 | 168.40 | 165.48 | 398 |
| May 31, 2024 | 165.35 | 167.45 | 165.35 | 167.15 | 164.25 | 250 |
| May 30, 2024 | 163.75 | 165.35 | 163.60 | 164.35 | 161.50 | 80 |
Related Tickers
RRU.BE Rolls-Royce Holdings PLC
10.38
+1.57%
SEJ1.MU Safran SA
260.30
0.00%
5UR.F RTX Corporation
120.20
+2.33%
BSP.DU BAE Systems PLC
22.58
+0.22%
1AIR.MI Airbus SE
162.36
-0.22%
KOZ.SG Kongsberg Gruppen ASA
157.70
-0.72%
FMNB.F Leonardo S.p.a.
54.52
+0.37%
SEJ1.DU Safran SA
258.80
+0.08%
AMp.XC
4X0.DE Steyr Motors AG
53.40
+4.30%