Munich - Delayed Quote EUR
Thales (CSF0.MU)
54.50
0.00
(0.00%)
At close: May 30 at 4:01:39 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 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 10 |
| May 29, 2025 | 54.50 | 56.00 | 54.50 | 54.50 | 54.50 | 100 |
| May 28, 2025 | 53.50 | 55.50 | 53.50 | 53.50 | 53.50 | 44 |
| May 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| May 26, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 25 |
| May 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| May 22, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 20 |
| May 21, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1 |
| May 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| May 19, 2025 | 0.5539834 Dividend | |||||
| May 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| May 16, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 49.37 | 10 |
| May 15, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.59 | - |
| May 14, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.59 | - |
| May 13, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.59 | - |
| May 12, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 47.99 | 4 |
| May 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.37 | - |
| May 8, 2025 | 49.80 | 49.80 | 49.40 | 49.40 | 48.78 | 185 |
| May 7, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 48.58 | 2 |
| May 6, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 48.78 | - |
| May 5, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 48.78 | - |
| May 2, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.59 | - |
| Apr 30, 2025 | 47.60 | 48.20 | 47.60 | 47.60 | 47.00 | 260 |
| Apr 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.61 | - |
| Apr 28, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.61 | - |
| Apr 25, 2025 | 48.80 | 48.80 | 48.00 | 48.00 | 47.40 | 300 |
| Apr 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.19 | - |
| Apr 23, 2025 | 51.00 | 51.00 | 48.80 | 48.80 | 48.19 | 105 |
| Apr 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.85 | - |
| Apr 17, 2025 | 51.00 | 52.00 | 50.00 | 52.00 | 51.35 | 210 |
| Apr 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.36 | - |
| Apr 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.36 | - |
| Apr 14, 2025 | 49.80 | 51.50 | 49.80 | 51.50 | 50.85 | 11 |
| Apr 11, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.17 | - |
| Apr 10, 2025 | 50.50 | 50.50 | 49.80 | 49.80 | 49.17 | 200 |
| Apr 9, 2025 | 47.40 | 50.50 | 45.60 | 50.50 | 49.86 | 20 |
| Apr 8, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.80 | - |
| Apr 7, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.04 | - |
| Apr 4, 2025 | 49.40 | 50.00 | 47.00 | 47.00 | 46.41 | 105 |
| Apr 3, 2025 | 49.00 | 49.00 | 48.40 | 49.00 | 48.38 | 103 |
| Apr 2, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 48.78 | - |
| Apr 1, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 48.38 | 3 |
| Mar 31, 2025 | 49.40 | 49.40 | 47.60 | 47.60 | 47.00 | 14 |
| Mar 28, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 49.37 | 20 |
| Mar 27, 2025 | 50.50 | 50.50 | 49.60 | 49.60 | 48.98 | 40 |
| Mar 26, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 49.86 | 5 |
| Mar 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.37 | - |
| Mar 24, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 49.37 | 215 |
| Mar 21, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 48.78 | - |
| Mar 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.37 | - |
| Mar 19, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 49.86 | 200 |
| Mar 18, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 49.86 | 42 |
| Mar 17, 2025 | 51.50 | 51.50 | 50.00 | 50.50 | 49.86 | 564 |
| Mar 14, 2025 | 47.80 | 51.00 | 47.80 | 51.00 | 50.36 | 268 |
| Mar 13, 2025 | 47.20 | 48.80 | 47.20 | 48.80 | 48.19 | 30 |
| Mar 12, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.41 | - |
| Mar 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.41 | - |
| Mar 10, 2025 | 48.00 | 49.20 | 46.80 | 46.80 | 46.21 | 111 |
| Mar 7, 2025 | 51.50 | 51.50 | 49.40 | 49.40 | 48.78 | 203 |
| Mar 6, 2025 | 51.00 | 51.50 | 49.80 | 49.80 | 49.17 | 474 |
| Mar 5, 2025 | 48.20 | 51.00 | 48.00 | 51.00 | 50.36 | 1,438 |
| Mar 4, 2025 | 50.00 | 50.00 | 45.40 | 48.20 | 47.59 | 1,315 |
| Mar 3, 2025 | 45.20 | 46.20 | 45.20 | 45.60 | 45.03 | 172 |
| Feb 28, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 38.31 | 2 |
| Feb 27, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.72 | - |
| Feb 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.72 | - |
| Feb 25, 2025 | 37.60 | 38.20 | 37.20 | 38.20 | 37.72 | 235 |
| Feb 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.13 | 112 |
| Feb 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.53 | - |
| Feb 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.53 | - |
| Feb 19, 2025 | 36.60 | 37.00 | 36.60 | 37.00 | 36.53 | 30 |
| Feb 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | - |
| Feb 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.36 | 60 |
| Feb 14, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.99 | - |
| Feb 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.40 | - |
| Feb 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.60 | - |
| Feb 11, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.40 | - |
| Feb 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.40 | - |
| Feb 7, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | 31.40 | 3 |
| Feb 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.80 | - |
| Feb 5, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 31.99 | 1 |
| Feb 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | - |
| Feb 3, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.01 | 175 |
| Jan 31, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.81 | - |
| Jan 30, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | 30.81 | 3 |
| Jan 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | - |
| Jan 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.22 | - |
| Jan 27, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.22 | - |
| Jan 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.22 | - |
| Jan 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.82 | - |
| Jan 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.82 | - |
| Jan 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.43 | - |
| Jan 20, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.03 | - |
| Jan 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.03 | - |
| Jan 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.64 | - |
| Jan 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.64 | - |
| Jan 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.64 | - |
| Jan 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.64 | - |
| Jan 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.64 | - |
| Jan 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.64 | - |
| Jan 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.45 | - |
| Jan 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.45 | - |
| Jan 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.45 | - |
| Jan 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.45 | - |
| Jan 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.45 | - |
| Dec 30, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.25 | - |
| Dec 27, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.25 | - |
| Dec 23, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.06 | - |
| Dec 20, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.06 | - |
| Dec 19, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.06 | 120 |
| Dec 18, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.25 | - |
| Dec 17, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.45 | - |
| Dec 16, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.45 | - |
| Dec 13, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.45 | - |
| Dec 12, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.45 | - |
| Dec 11, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.45 | - |
| Dec 10, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.85 | - |
| Dec 9, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.85 | - |
| Dec 6, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.85 | - |
| Dec 5, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.85 | - |
| Dec 4, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.85 | - |
| Dec 3, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.85 | - |
| Dec 2, 2024 | 0.15732457 Dividend | |||||
| Dec 2, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.24 | - |
| Nov 29, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.06 | - |
| Nov 28, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.06 | - |
| Nov 27, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.06 | - |
| Nov 26, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.26 | - |
| Nov 25, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.24 | - |
| Nov 22, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.24 | - |
| Nov 21, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.22 | - |
| Nov 20, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.22 | - |
| Nov 19, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.63 | - |
| Nov 18, 2024 | 30.60 | 30.60 | 30.20 | 30.20 | 29.63 | 1 |
| Nov 15, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.42 | - |
| Nov 14, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.01 | - |
| Nov 13, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.79 | - |
| Nov 12, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.99 | - |
| Nov 11, 2024 | 32.00 | 32.80 | 32.00 | 32.80 | 32.19 | 201 |
| Nov 8, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.40 | - |
| Nov 7, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.42 | - |
| Nov 6, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.05 | - |
| Nov 5, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.05 | - |
| Nov 4, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.24 | - |
| Nov 1, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.24 | - |
| Oct 31, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.83 | - |
| Oct 30, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.83 | - |
| Oct 29, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.83 | - |
| Oct 28, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.83 | - |
| Oct 25, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.83 | - |
| Oct 24, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.83 | - |
| Oct 23, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.83 | - |
| Oct 22, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.83 | - |
| Oct 21, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.83 | - |
| Oct 18, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.83 | - |
| Oct 17, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.44 | - |
| Oct 16, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.24 | - |
| Oct 15, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.24 | - |
| Oct 14, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.05 | - |
| Oct 11, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.24 | - |
| Oct 10, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.24 | - |
| Oct 9, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.24 | - |
| Oct 8, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | - |
| Oct 7, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | - |
| Oct 4, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | - |
| Oct 3, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | - |
| Oct 2, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.46 | - |
| Oct 1, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.26 | - |
| Sep 30, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.46 | - |
| Sep 27, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Sep 26, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.05 | - |
| Sep 25, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.05 | - |
| Sep 24, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.05 | - |
| Sep 23, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Sep 20, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Sep 19, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.46 | - |
| Sep 18, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.06 | - |
| Sep 17, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Sep 16, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Sep 13, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Sep 12, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Sep 11, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Sep 10, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Sep 9, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Sep 6, 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 29.05 | 220 |
| Sep 5, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Sep 4, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Sep 3, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.63 | - |
| Sep 2, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.63 | - |
| Aug 30, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.44 | - |
| Aug 29, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.05 | - |
| Aug 28, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.05 | - |
| Aug 27, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Aug 26, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Aug 23, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Aug 22, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Aug 21, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Aug 20, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Aug 19, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Aug 16, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Aug 15, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Aug 14, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Aug 13, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Aug 12, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.85 | - |
| Aug 9, 2024 | 29.20 | 29.60 | 29.20 | 29.40 | 28.85 | 1,288 |
| Aug 8, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | - |
| Aug 7, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | - |
| Aug 6, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | - |
| Aug 5, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | - |
| Aug 2, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | - |
| Aug 1, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | - |
| Jul 31, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | - |
| Jul 30, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.46 | - |
| Jul 29, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.46 | - |
| Jul 26, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | - |
| Jul 25, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.65 | - |
| Jul 24, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.03 | - |
| Jul 23, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.63 | - |
| Jul 22, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.63 | - |
| Jul 19, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.63 | - |
| Jul 18, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.63 | - |
| Jul 17, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.63 | - |
| Jul 16, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.63 | - |
| Jul 15, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.63 | - |
| Jul 12, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.63 | - |
| Jul 11, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.63 | - |
| Jul 10, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.63 | - |
| Jul 9, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.63 | - |
| Jul 8, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.63 | - |
| Jul 5, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.24 | - |
| Jul 4, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.24 | - |
| Jul 3, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.24 | - |
| Jul 2, 2024 | 30.20 | 30.20 | 29.80 | 29.80 | 29.24 | 1 |
| Jul 1, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.83 | - |
| Jun 28, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.42 | - |
| Jun 27, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.81 | - |
| Jun 26, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.81 | - |
| Jun 25, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.81 | - |
| Jun 24, 2024 | 31.00 | 31.40 | 31.00 | 31.40 | 30.81 | 15 |
| Jun 21, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.03 | - |
| Jun 20, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.03 | - |
| Jun 19, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.03 | - |
| Jun 18, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.03 | - |
| Jun 17, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.79 | - |
| Jun 14, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.79 | - |
| Jun 13, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.79 | - |
| Jun 12, 2024 | 34.20 | 34.20 | 32.40 | 32.40 | 31.79 | 100 |
| Jun 11, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.56 | - |
| Jun 10, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.56 | - |
| Jun 7, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.17 | - |
| Jun 6, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.17 | - |
| Jun 5, 2024 | 33.40 | 34.00 | 33.40 | 34.00 | 33.36 | 1 |
| Jun 4, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.77 | - |
| Jun 3, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.97 | - |
| May 31, 2024 | 32.80 | 33.60 | 32.80 | 33.60 | 32.97 | 1 |
| May 30, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.19 | - |
Related Tickers
0R9S.IL Avio S.p.A.
21.15
-0.24%
0ONG.IL Leonardo S.p.a.
54.22
+0.63%
SEJ1.MU Safran SA
260.30
0.00%
SEJ1.DE Safran SA
262.30
+0.04%
RHM.DU Rheinmetall AG
1,888.50
+0.27%
042660.KS Hanwha Ocean Co., Ltd.
78,000.00
-0.13%
HC1.F HEICO Corporation
263.40
+0.08%
FNCNF Fincantieri S.p.A.
17.85
-3.49%
FMNB.SG Leonardo SpA
54.34
+0.26%
FMNB.BE Leonardo SpA
54.24
+0.15%