Munich - Delayed Quote EUR

Thales (CSF0.MU)

51.00

-0.50

(-0.97%)

As of 8:04:24 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	51.00	51.00	51.00	51.00	51.00	-
Apr 14, 2025	49.80	51.50	49.80	51.50	51.50	11
Apr 11, 2025	49.80	49.80	49.80	49.80	49.80	-
Apr 10, 2025	50.50	50.50	49.80	49.80	49.80	200
Apr 9, 2025	47.40	50.50	45.60	50.50	50.50	20
Apr 8, 2025	47.40	47.40	47.40	47.40	47.40	-
Apr 7, 2025	44.60	44.60	44.60	44.60	44.60	-
Apr 4, 2025	49.40	50.00	47.00	47.00	47.00	105
Apr 3, 2025	49.00	49.00	48.40	49.00	49.00	103
Apr 2, 2025	49.40	49.40	49.40	49.40	49.40	-
Apr 1, 2025	48.80	49.00	48.80	49.00	49.00	3
Mar 31, 2025	49.40	49.40	47.60	47.60	47.60	14
Mar 28, 2025	49.60	50.00	49.60	50.00	50.00	20
Mar 27, 2025	50.50	50.50	49.60	49.60	49.60	40
Mar 26, 2025	50.00	50.50	50.00	50.50	50.50	5
Mar 25, 2025	50.00	50.00	50.00	50.00	50.00	-
Mar 24, 2025	49.40	50.00	49.40	50.00	50.00	215
Mar 21, 2025	49.40	49.40	49.40	49.40	49.40	-
Mar 20, 2025	50.00	50.00	50.00	50.00	50.00	-
Mar 19, 2025	50.50	50.50	50.00	50.50	50.50	200
Mar 18, 2025	50.50	50.50	50.00	50.50	50.50	42
Mar 17, 2025	51.50	51.50	50.00	50.50	50.50	564
Mar 14, 2025	47.80	51.00	47.80	51.00	51.00	268
Mar 13, 2025	47.20	48.80	47.20	48.80	48.80	30
Mar 12, 2025	47.00	47.00	47.00	47.00	47.00	-
Mar 11, 2025	47.00	47.00	47.00	47.00	47.00	-
Mar 10, 2025	48.00	49.20	46.80	46.80	46.80	111
Mar 7, 2025	51.50	51.50	49.40	49.40	49.40	203
Mar 6, 2025	51.00	51.50	49.80	49.80	49.80	474
Mar 5, 2025	48.20	51.00	48.00	51.00	51.00	1,438
Mar 4, 2025	50.00	50.00	45.40	48.20	48.20	1,315
Mar 3, 2025	45.20	46.20	45.20	45.60	45.60	172
Feb 28, 2025	39.00	39.00	38.80	38.80	38.80	2
Feb 27, 2025	38.20	38.20	38.20	38.20	38.20	-
Feb 26, 2025	38.20	38.20	38.20	38.20	38.20	-
Feb 25, 2025	37.60	38.20	37.20	38.20	38.20	235
Feb 24, 2025	37.60	37.60	37.60	37.60	37.60	112
Feb 21, 2025	37.00	37.00	37.00	37.00	37.00	-
Feb 20, 2025	37.00	37.00	37.00	37.00	37.00	-
Feb 19, 2025	36.60	37.00	36.60	37.00	37.00	30
Feb 18, 2025	36.00	36.00	36.00	36.00	36.00	-
Feb 17, 2025	34.80	34.80	34.80	34.80	34.80	60
Feb 14, 2025	32.40	32.40	32.40	32.40	32.40	-
Feb 13, 2025	31.80	31.80	31.80	31.80	31.80	-
Feb 12, 2025	32.00	32.00	32.00	32.00	32.00	-
Feb 11, 2025	31.80	31.80	31.80	31.80	31.80	-
Feb 10, 2025	31.80	31.80	31.80	31.80	31.80	-
Feb 7, 2025	31.40	31.80	31.40	31.80	31.80	3
Feb 6, 2025	32.20	32.20	32.20	32.20	32.20	-
Feb 5, 2025	31.60	32.40	31.60	32.40	32.40	1
Feb 4, 2025	31.60	31.60	31.60	31.60	31.60	-
Feb 3, 2025	31.20	31.40	31.20	31.40	31.40	175
Jan 31, 2025	31.20	31.20	31.20	31.20	31.20	-
Jan 30, 2025	30.80	31.20	30.80	31.20	31.20	3
Jan 29, 2025	30.80	30.80	30.80	30.80	30.80	-
Jan 28, 2025	30.60	30.60	30.60	30.60	30.60	-
Jan 27, 2025	30.60	30.60	30.60	30.60	30.60	-
Jan 24, 2025	30.60	30.60	30.60	30.60	30.60	-
Jan 23, 2025	30.20	30.20	30.20	30.20	30.20	-
Jan 22, 2025	30.20	30.20	30.20	30.20	30.20	-
Jan 21, 2025	29.80	29.80	29.80	29.80	29.80	-
Jan 20, 2025	29.40	29.40	29.40	29.40	29.40	-
Jan 17, 2025	29.40	29.40	29.40	29.40	29.40	-
Jan 16, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 15, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 14, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 13, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 10, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 9, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 8, 2025	27.80	27.80	27.80	27.80	27.80	-
Jan 7, 2025	27.80	27.80	27.80	27.80	27.80	-
Jan 6, 2025	27.80	27.80	27.80	27.80	27.80	-
Jan 3, 2025	27.80	27.80	27.80	27.80	27.80	-
Jan 2, 2025	27.80	27.80	27.80	27.80	27.80	-
Dec 30, 2024	27.60	27.60	27.60	27.60	27.60	-
Dec 27, 2024	27.60	27.60	27.60	27.60	27.60	-
Dec 23, 2024	27.40	27.40	27.40	27.40	27.40	-
Dec 20, 2024	27.40	27.40	27.40	27.40	27.40	-
Dec 19, 2024	27.40	27.40	27.40	27.40	27.40	120
Dec 18, 2024	27.60	27.60	27.60	27.60	27.60	-
Dec 17, 2024	27.80	27.80	27.80	27.80	27.80	-
Dec 16, 2024	27.80	27.80	27.80	27.80	27.80	-
Dec 13, 2024	27.80	27.80	27.80	27.80	27.80	-
Dec 12, 2024	27.80	27.80	27.80	27.80	27.80	-
Dec 11, 2024	27.80	27.80	27.80	27.80	27.80	-
Dec 10, 2024	28.20	28.20	28.20	28.20	28.20	-
Dec 9, 2024	28.20	28.20	28.20	28.20	28.20	-
Dec 6, 2024	28.20	28.20	28.20	28.20	28.20	-
Dec 5, 2024	28.20	28.20	28.20	28.20	28.20	-
Dec 4, 2024	28.20	28.20	28.20	28.20	28.20	-
Dec 3, 2024	28.20	28.20	28.20	28.20	28.20	-
Dec 2, 2024	28.60	28.60	28.60	28.60	28.60	-
Nov 29, 2024	28.60	28.60	28.60	28.60	28.60	-
Nov 28, 2024	28.60	28.60	28.60	28.60	28.60	-
Nov 27, 2024	28.60	28.60	28.60	28.60	28.60	-
Nov 26, 2024	28.80	28.80	28.80	28.80	28.80	-
Nov 25, 2024	29.80	29.80	29.80	29.80	29.80	-
Nov 22, 2024	29.80	29.80	29.80	29.80	29.80	-
Nov 21, 2024	30.80	30.80	30.80	30.80	30.80	-
Nov 20, 2024	30.80	30.80	30.80	30.80	30.80	-
Nov 19, 2024	30.20	30.20	30.20	30.20	30.20	-
Nov 18, 2024	30.60	30.60	30.20	30.20	30.20	1
Nov 15, 2024	31.00	31.00	31.00	31.00	31.00	-
Nov 14, 2024	31.60	31.60	31.60	31.60	31.60	-
Nov 13, 2024	32.40	32.40	32.40	32.40	32.40	-
Nov 12, 2024	32.60	32.60	32.60	32.60	32.60	-
Nov 11, 2024	32.00	32.80	32.00	32.80	32.80	201
Nov 8, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 7, 2024	31.00	31.00	31.00	31.00	31.00	-
Nov 6, 2024	29.60	29.60	29.60	29.60	29.60	-
Nov 5, 2024	29.60	29.60	29.60	29.60	29.60	-
Nov 4, 2024	29.80	29.80	29.80	29.80	29.80	-
Nov 1, 2024	29.80	29.80	29.80	29.80	29.80	-
Oct 31, 2024	30.40	30.40	30.40	30.40	30.40	-
Oct 30, 2024	30.40	30.40	30.40	30.40	30.40	-
Oct 29, 2024	30.40	30.40	30.40	30.40	30.40	-
Oct 28, 2024	30.40	30.40	30.40	30.40	30.40	-
Oct 25, 2024	30.40	30.40	30.40	30.40	30.40	-
Oct 24, 2024	30.40	30.40	30.40	30.40	30.40	-
Oct 23, 2024	30.40	30.40	30.40	30.40	30.40	-
Oct 22, 2024	30.40	30.40	30.40	30.40	30.40	-
Oct 21, 2024	30.40	30.40	30.40	30.40	30.40	-
Oct 18, 2024	30.40	30.40	30.40	30.40	30.40	-
Oct 17, 2024	30.00	30.00	30.00	30.00	30.00	-
Oct 16, 2024	29.80	29.80	29.80	29.80	29.80	-
Oct 15, 2024	29.80	29.80	29.80	29.80	29.80	-
Oct 14, 2024	29.60	29.60	29.60	29.60	29.60	-
Oct 11, 2024	29.80	29.80	29.80	29.80	29.80	-
Oct 10, 2024	29.80	29.80	29.80	29.80	29.80	-
Oct 9, 2024	29.80	29.80	29.80	29.80	29.80	-
Oct 8, 2024	29.20	29.20	29.20	29.20	29.20	-
Oct 7, 2024	29.20	29.20	29.20	29.20	29.20	-
Oct 4, 2024	29.20	29.20	29.20	29.20	29.20	-
Oct 3, 2024	29.20	29.20	29.20	29.20	29.20	-
Oct 2, 2024	29.00	29.00	29.00	29.00	29.00	-
Oct 1, 2024	28.80	28.80	28.80	28.80	28.80	-
Sep 30, 2024	29.00	29.00	29.00	29.00	29.00	-
Sep 27, 2024	29.40	29.40	29.40	29.40	29.40	-
Sep 26, 2024	29.60	29.60	29.60	29.60	29.60	-
Sep 25, 2024	29.60	29.60	29.60	29.60	29.60	-
Sep 24, 2024	29.60	29.60	29.60	29.60	29.60	-
Sep 23, 2024	29.40	29.40	29.40	29.40	29.40	-
Sep 20, 2024	29.40	29.40	29.40	29.40	29.40	-
Sep 19, 2024	29.00	29.00	29.00	29.00	29.00	-
Sep 18, 2024	28.60	28.60	28.60	28.60	28.60	-
Sep 17, 2024	29.40	29.40	29.40	29.40	29.40	-
Sep 16, 2024	29.40	29.40	29.40	29.40	29.40	-
Sep 13, 2024	29.40	29.40	29.40	29.40	29.40	-
Sep 12, 2024	29.40	29.40	29.40	29.40	29.40	-
Sep 11, 2024	29.40	29.40	29.40	29.40	29.40	-
Sep 10, 2024	29.40	29.40	29.40	29.40	29.40	-
Sep 9, 2024	29.40	29.40	29.40	29.40	29.40	-
Sep 6, 2024	29.40	29.60	29.40	29.60	29.60	220
Sep 5, 2024	29.40	29.40	29.40	29.40	29.40	-
Sep 4, 2024	29.40	29.40	29.40	29.40	29.40	-
Sep 3, 2024	30.20	30.20	30.20	30.20	30.20	-
Sep 2, 2024	30.20	30.20	30.20	30.20	30.20	-
Aug 30, 2024	30.00	30.00	30.00	30.00	30.00	-
Aug 29, 2024	29.60	29.60	29.60	29.60	29.60	-
Aug 28, 2024	29.60	29.60	29.60	29.60	29.60	-
Aug 27, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 26, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 23, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 22, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 21, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 20, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 19, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 16, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 15, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 14, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 13, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 12, 2024	29.40	29.40	29.40	29.40	29.40	-
Aug 9, 2024	29.20	29.60	29.20	29.40	29.40	1,288
Aug 8, 2024	29.20	29.20	29.20	29.20	29.20	-
Aug 7, 2024	29.20	29.20	29.20	29.20	29.20	-
Aug 6, 2024	29.20	29.20	29.20	29.20	29.20	-
Aug 5, 2024	29.20	29.20	29.20	29.20	29.20	-
Aug 2, 2024	29.20	29.20	29.20	29.20	29.20	-
Aug 1, 2024	29.20	29.20	29.20	29.20	29.20	-
Jul 31, 2024	29.20	29.20	29.20	29.20	29.20	-
Jul 30, 2024	29.00	29.00	29.00	29.00	29.00	-
Jul 29, 2024	29.00	29.00	29.00	29.00	29.00	-
Jul 26, 2024	29.20	29.20	29.20	29.20	29.20	-
Jul 25, 2024	29.20	29.20	29.20	29.20	29.20	-
Jul 24, 2024	30.60	30.60	30.60	30.60	30.60	-
Jul 23, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 22, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 19, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 18, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 17, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 16, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 15, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 12, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 11, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 10, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 9, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 8, 2024	30.20	30.20	30.20	30.20	30.20	-
Jul 5, 2024	29.80	29.80	29.80	29.80	29.80	-
Jul 4, 2024	29.80	29.80	29.80	29.80	29.80	-
Jul 3, 2024	29.80	29.80	29.80	29.80	29.80	-
Jul 2, 2024	30.20	30.20	29.80	29.80	29.80	1
Jul 1, 2024	30.40	30.40	30.40	30.40	30.40	-
Jun 28, 2024	31.00	31.00	31.00	31.00	31.00	-
Jun 27, 2024	31.40	31.40	31.40	31.40	31.40	-
Jun 26, 2024	31.40	31.40	31.40	31.40	31.40	-
Jun 25, 2024	31.40	31.40	31.40	31.40	31.40	-
Jun 24, 2024	31.00	31.40	31.00	31.40	31.40	15
Jun 21, 2024	30.60	30.60	30.60	30.60	30.60	-
Jun 20, 2024	30.60	30.60	30.60	30.60	30.60	-
Jun 19, 2024	30.60	30.60	30.60	30.60	30.60	-
Jun 18, 2024	30.60	30.60	30.60	30.60	30.60	-
Jun 17, 2024	32.40	32.40	32.40	32.40	32.40	-
Jun 14, 2024	32.40	32.40	32.40	32.40	32.40	-
Jun 13, 2024	32.40	32.40	32.40	32.40	32.40	-
Jun 12, 2024	34.20	34.20	32.40	32.40	32.40	100
Jun 11, 2024	34.20	34.20	34.20	34.20	34.20	-
Jun 10, 2024	34.20	34.20	34.20	34.20	34.20	-
Jun 7, 2024	33.80	33.80	33.80	33.80	33.80	-
Jun 6, 2024	33.80	33.80	33.80	33.80	33.80	-
Jun 5, 2024	33.40	34.00	33.40	34.00	34.00	1
Jun 4, 2024	33.40	33.40	33.40	33.40	33.40	-
Jun 3, 2024	33.60	33.60	33.60	33.60	33.60	-
May 31, 2024	32.80	33.60	32.80	33.60	33.60	1
May 30, 2024	32.80	32.80	32.80	32.80	32.80	-
May 29, 2024	32.80	32.80	32.80	32.80	32.80	-
May 28, 2024	33.40	33.40	33.40	33.40	33.40	3
May 27, 2024	33.40	33.40	33.40	33.40	33.40	-
May 24, 2024	33.40	33.40	33.40	33.40	33.40	-
May 23, 2024	33.40	33.40	33.40	33.40	33.40	-
May 22, 2024	33.40	33.40	33.40	33.40	33.40	-
May 21, 2024	33.00	33.00	33.00	33.00	33.00	-
May 20, 2024	33.00	33.00	33.00	33.00	33.00	-
May 17, 2024	0.50 Dividend
May 17, 2024	33.20	33.20	33.20	33.20	33.20	-
May 16, 2024	33.20	33.20	33.20	33.20	32.64	-
May 15, 2024	33.20	33.20	33.20	33.20	32.64	-
May 14, 2024	33.40	33.40	33.40	33.40	32.83	-
May 13, 2024	33.40	33.40	33.40	33.40	32.83	-
May 10, 2024	33.40	33.40	33.40	33.40	32.83	-
May 9, 2024	33.20	33.20	33.20	33.20	32.64	-
May 8, 2024	32.80	33.20	32.80	33.20	32.64	35
May 7, 2024	32.80	32.80	32.80	32.80	32.24	-
May 6, 2024	32.00	32.80	32.00	32.80	32.24	15
May 3, 2024	31.60	31.60	31.60	31.60	31.07	-
May 2, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 30, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 29, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 26, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 25, 2024	31.80	31.80	31.80	31.80	31.26	-
Apr 24, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 23, 2024	31.40	31.40	31.40	31.40	30.87	-
Apr 22, 2024	31.20	31.20	31.20	31.20	30.67	-
Apr 19, 2024	31.20	31.20	31.20	31.20	30.67	-
Apr 18, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 17, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 16, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 15, 2024	31.40	31.40	31.40	31.40	30.87	-

FNCNF Fincantieri S.p.A.

11.53

0.00%

FCTm.XC

SAFp.XC

HAGd.XC

2G3.MU Groupe Gorge SA

42.95

+2.26%

BOMBF Bombardier Inc.

10.91

0.00%

DAU0.BE Dassault Aviation SA

305.60

+0.92%

KOGo.XC

0R9S.IL Avio S.p.A.

17.76

+5.21%

0QWN.IL Fincantieri S.p.A.

10.11

+2.90%