Stuttgart - Delayed Quote EUR
Thales S.A. (CSF0.SG)
49.80
-2.70
(-5.14%)
At close: June 9 at 2:09:08 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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | - |
| Jun 6, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jun 5, 2025 | 51.50 | 53.00 | 51.50 | 52.50 | 52.50 | - |
| Jun 4, 2025 | 52.50 | 55.50 | 51.00 | 55.50 | 55.50 | 100 |
| Jun 3, 2025 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | - |
| Jun 2, 2025 | 51.50 | 53.50 | 51.50 | 52.50 | 52.50 | - |
| May 30, 2025 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | - |
| May 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| May 28, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | - |
| May 27, 2025 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | - |
| May 26, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | - |
| May 23, 2025 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | - |
| May 22, 2025 | 49.00 | 50.00 | 49.00 | 49.80 | 49.80 | - |
| May 21, 2025 | 49.00 | 50.00 | 49.00 | 49.60 | 49.60 | - |
| May 20, 2025 | 48.20 | 49.00 | 48.20 | 48.80 | 48.80 | - |
| May 19, 2025 | 0.56518924 Dividend | |||||
| May 19, 2025 | 48.00 | 48.40 | 47.60 | 47.80 | 47.80 | - |
| May 16, 2025 | 47.60 | 48.40 | 47.60 | 48.00 | 47.36 | - |
| May 15, 2025 | 46.00 | 47.60 | 46.00 | 47.20 | 46.57 | - |
| May 14, 2025 | 46.20 | 46.60 | 46.20 | 46.20 | 45.58 | - |
| May 13, 2025 | 46.00 | 46.60 | 46.00 | 46.40 | 45.78 | - |
| May 12, 2025 | 47.80 | 47.80 | 45.80 | 46.00 | 45.38 | - |
| May 9, 2025 | 49.00 | 49.00 | 47.60 | 47.60 | 46.96 | - |
| May 8, 2025 | 48.00 | 48.80 | 48.00 | 48.80 | 48.14 | - |
| May 7, 2025 | 48.20 | 48.40 | 47.80 | 48.00 | 47.36 | - |
| May 6, 2025 | 48.60 | 51.50 | 48.20 | 48.20 | 47.55 | 164 |
| May 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.80 | 370 |
| May 2, 2025 | 47.60 | 49.20 | 47.60 | 49.20 | 48.54 | - |
| Apr 30, 2025 | 46.40 | 47.40 | 46.40 | 47.40 | 46.76 | - |
| Apr 29, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.78 | - |
| Apr 28, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.78 | - |
| Apr 25, 2025 | 47.00 | 47.00 | 46.40 | 46.40 | 45.78 | - |
| Apr 24, 2025 | 48.20 | 48.20 | 46.40 | 46.40 | 45.78 | - |
| Apr 23, 2025 | 49.60 | 49.60 | 47.60 | 47.60 | 46.96 | 39 |
| Apr 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.81 | 100 |
| Apr 17, 2025 | 50.00 | 50.00 | 49.20 | 49.20 | 48.54 | - |
| Apr 16, 2025 | 49.40 | 50.00 | 49.40 | 49.40 | 48.74 | - |
| Apr 15, 2025 | 48.80 | 53.50 | 48.80 | 53.50 | 52.78 | 200 |
| Apr 14, 2025 | 48.00 | 48.20 | 47.80 | 48.20 | 47.55 | - |
| Apr 11, 2025 | 47.60 | 48.20 | 47.40 | 47.60 | 46.96 | - |
| Apr 10, 2025 | 50.00 | 51.00 | 46.80 | 51.00 | 50.32 | 404 |
| Apr 9, 2025 | 45.00 | 46.00 | 45.00 | 45.60 | 44.99 | - |
| Apr 8, 2025 | 48.60 | 49.80 | 45.60 | 45.60 | 44.99 | 131 |
| Apr 7, 2025 | 47.20 | 47.80 | 41.80 | 47.00 | 46.37 | 473 |
| Apr 4, 2025 | 48.60 | 49.00 | 48.60 | 49.00 | 48.34 | - |
| Apr 3, 2025 | 48.20 | 49.00 | 48.20 | 49.00 | 48.34 | 51 |
| Apr 2, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.75 | - |
| Apr 1, 2025 | 47.80 | 51.50 | 47.80 | 51.50 | 50.81 | 328 |
| Mar 31, 2025 | 47.40 | 47.60 | 47.40 | 47.60 | 46.96 | - |
| Mar 28, 2025 | 48.20 | 50.50 | 47.40 | 50.50 | 49.82 | 39 |
| Mar 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.30 | 20 |
| Mar 26, 2025 | 48.20 | 51.50 | 48.20 | 51.50 | 50.81 | 100 |
| Mar 25, 2025 | 47.40 | 51.50 | 47.40 | 51.00 | 50.32 | 87 |
| Mar 24, 2025 | 46.20 | 48.20 | 46.20 | 47.40 | 46.76 | 5 |
| Mar 21, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 45.38 | 10 |
| Mar 20, 2025 | 47.80 | 48.00 | 46.00 | 47.00 | 46.37 | - |
| Mar 19, 2025 | 53.00 | 53.00 | 47.60 | 47.60 | 46.96 | 190 |
| Mar 18, 2025 | 48.20 | 52.50 | 48.20 | 52.50 | 51.80 | 54 |
| Mar 17, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 50.81 | 312 |
| Mar 14, 2025 | 46.20 | 52.00 | 46.00 | 52.00 | 51.30 | 173 |
| Mar 13, 2025 | 46.60 | 46.60 | 45.80 | 45.80 | 45.19 | 20 |
| Mar 12, 2025 | 45.60 | 46.00 | 44.40 | 45.60 | 44.99 | 124 |
| Mar 11, 2025 | 47.00 | 48.80 | 45.80 | 48.80 | 48.14 | 220 |
| Mar 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.34 | 35 |
| Mar 7, 2025 | 52.00 | 52.00 | 48.60 | 48.60 | 47.95 | 113 |
| Mar 6, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 51.30 | 121 |
| Mar 5, 2025 | 49.00 | 52.00 | 49.00 | 52.00 | 51.30 | 667 |
| Mar 4, 2025 | 55.00 | 55.00 | 43.80 | 49.60 | 48.93 | 1,993 |
| Mar 3, 2025 | 47.20 | 48.20 | 43.00 | 48.20 | 47.55 | 458 |
| Feb 28, 2025 | 37.40 | 37.40 | 37.00 | 37.20 | 36.70 | - |
| Feb 27, 2025 | 36.80 | 39.80 | 36.80 | 39.80 | 39.27 | 82 |
| Feb 26, 2025 | 36.60 | 37.20 | 36.60 | 37.00 | 36.50 | - |
| Feb 25, 2025 | 38.40 | 38.40 | 36.20 | 36.40 | 35.91 | 13 |
| Feb 24, 2025 | 35.00 | 38.20 | 35.00 | 38.20 | 37.69 | 100 |
| Feb 21, 2025 | 35.40 | 35.40 | 35.00 | 35.00 | 34.53 | - |
| Feb 20, 2025 | 35.60 | 38.20 | 35.40 | 38.20 | 37.69 | 30 |
| Feb 19, 2025 | 35.20 | 35.80 | 35.20 | 35.60 | 35.12 | - |
| Feb 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.56 | - |
| Feb 17, 2025 | 32.00 | 33.20 | 32.00 | 33.00 | 32.56 | - |
| Feb 14, 2025 | 31.40 | 34.00 | 31.40 | 34.00 | 33.54 | 30 |
| Feb 13, 2025 | 30.20 | 31.60 | 30.20 | 31.60 | 31.18 | 94 |
| Feb 12, 2025 | 31.20 | 31.20 | 30.60 | 30.80 | 30.39 | - |
| Feb 11, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 30.58 | - |
| Feb 10, 2025 | 30.40 | 30.60 | 30.20 | 30.60 | 30.19 | - |
| Feb 7, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 29.99 | - |
| Feb 6, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 29.79 | - |
| Feb 5, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.19 | - |
| Feb 4, 2025 | 30.60 | 31.00 | 30.40 | 30.60 | 30.19 | - |
| Feb 3, 2025 | 30.40 | 30.40 | 30.00 | 30.20 | 29.79 | - |
| Jan 31, 2025 | 29.80 | 30.20 | 29.80 | 30.00 | 29.60 | - |
| Jan 30, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.40 | - |
| Jan 29, 2025 | 29.60 | 29.80 | 29.60 | 29.60 | 29.20 | - |
| Jan 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.20 | - |
| Jan 27, 2025 | 29.40 | 29.40 | 29.20 | 29.40 | 29.01 | - |
| Jan 24, 2025 | 29.40 | 29.60 | 29.40 | 29.40 | 29.01 | - |
| Jan 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.01 | - |
| Jan 22, 2025 | 29.20 | 29.60 | 29.20 | 29.40 | 29.01 | - |
| Jan 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | - |
| Jan 20, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 28.61 | - |
| Jan 17, 2025 | 28.40 | 28.80 | 28.40 | 28.60 | 28.22 | - |
| Jan 16, 2025 | 28.20 | 28.40 | 28.20 | 28.20 | 27.82 | - |
| Jan 15, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.43 | - |
| Jan 14, 2025 | 27.80 | 28.20 | 27.80 | 28.00 | 27.62 | - |
| Jan 13, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 27.03 | - |
| Jan 10, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 27.62 | - |
| Jan 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.62 | - |
| Jan 8, 2025 | 26.80 | 27.80 | 26.80 | 27.60 | 27.23 | 230 |
| Jan 7, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.05 | - |
| Jan 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.05 | - |
| Jan 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.24 | - |
| Jan 2, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.24 | 400 |
| Dec 30, 2024 | 26.60 | 26.80 | 26.60 | 26.80 | 26.44 | - |
| Dec 27, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.24 | - |
| Dec 23, 2024 | 26.40 | 26.60 | 26.40 | 26.40 | 26.05 | - |
| Dec 20, 2024 | 26.80 | 26.80 | 26.20 | 26.40 | 26.05 | - |
| Dec 19, 2024 | 26.20 | 26.80 | 26.20 | 26.80 | 26.44 | - |
| Dec 18, 2024 | 26.20 | 26.60 | 26.20 | 26.60 | 26.24 | - |
| Dec 17, 2024 | 26.60 | 26.60 | 26.20 | 26.20 | 25.85 | - |
| Dec 16, 2024 | 26.60 | 26.60 | 26.40 | 26.40 | 26.05 | - |
| Dec 13, 2024 | 26.80 | 27.00 | 26.60 | 26.60 | 26.24 | - |
| Dec 12, 2024 | 26.60 | 27.00 | 26.60 | 26.80 | 26.44 | - |
| Dec 11, 2024 | 26.40 | 26.80 | 26.40 | 26.60 | 26.24 | - |
| Dec 10, 2024 | 26.80 | 27.20 | 26.60 | 26.60 | 26.24 | - |
| Dec 9, 2024 | 27.40 | 27.40 | 27.00 | 27.20 | 26.83 | - |
| Dec 6, 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.23 | - |
| Dec 5, 2024 | 27.20 | 27.40 | 27.20 | 27.20 | 26.83 | - |
| Dec 4, 2024 | 27.60 | 27.80 | 27.60 | 27.80 | 27.43 | - |
| Dec 3, 2024 | 27.20 | 27.40 | 27.20 | 27.20 | 26.83 | - |
| Dec 2, 2024 | 0.15659241 Dividend | |||||
| Dec 2, 2024 | 27.40 | 27.60 | 27.20 | 27.40 | 27.03 | - |
| Nov 29, 2024 | 27.60 | 27.60 | 27.20 | 27.20 | 26.66 | - |
| Nov 28, 2024 | 27.00 | 27.60 | 27.00 | 27.60 | 27.05 | - |
| Nov 27, 2024 | 27.40 | 27.40 | 27.00 | 27.00 | 26.46 | - |
| Nov 26, 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.05 | - |
| Nov 25, 2024 | 28.20 | 28.20 | 27.20 | 27.20 | 26.66 | - |
| Nov 22, 2024 | 28.60 | 28.60 | 27.40 | 28.00 | 27.44 | - |
| Nov 21, 2024 | 29.40 | 29.60 | 29.20 | 29.20 | 28.62 | - |
| Nov 20, 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 28.62 | - |
| Nov 19, 2024 | 29.20 | 29.60 | 29.20 | 29.40 | 28.81 | - |
| Nov 18, 2024 | 29.20 | 29.40 | 29.20 | 29.20 | 28.62 | - |
| Nov 15, 2024 | 29.40 | 29.40 | 29.20 | 29.20 | 28.62 | 200 |
| Nov 14, 2024 | 30.40 | 30.40 | 29.40 | 29.40 | 28.81 | - |
| Nov 13, 2024 | 31.00 | 31.00 | 30.00 | 30.40 | 29.79 | 150 |
| Nov 12, 2024 | 31.40 | 31.80 | 31.40 | 31.40 | 30.77 | - |
| Nov 11, 2024 | 31.20 | 31.60 | 31.20 | 31.40 | 30.77 | - |
| Nov 8, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.38 | - |
| Nov 7, 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 29.21 | - |
| Nov 6, 2024 | 29.40 | 29.80 | 29.20 | 29.80 | 29.21 | - |
| Nov 5, 2024 | 28.20 | 29.00 | 28.20 | 29.00 | 28.42 | - |
| Nov 4, 2024 | 28.60 | 28.80 | 28.40 | 28.60 | 28.03 | - |
| Nov 1, 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 28.42 | - |
| Oct 31, 2024 | 29.20 | 29.20 | 28.60 | 28.60 | 28.03 | - |
| Oct 30, 2024 | 29.00 | 29.00 | 28.60 | 29.00 | 28.42 | - |
| Oct 29, 2024 | 29.40 | 29.60 | 29.20 | 29.20 | 28.62 | - |
| Oct 28, 2024 | 29.20 | 29.20 | 29.00 | 29.20 | 28.62 | - |
| Oct 25, 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 28.81 | - |
| Oct 24, 2024 | 29.20 | 29.80 | 29.20 | 29.60 | 29.01 | - |
| Oct 23, 2024 | 29.80 | 29.80 | 29.20 | 29.20 | 28.62 | - |
| Oct 22, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.01 | - |
| Oct 21, 2024 | 29.60 | 29.80 | 29.60 | 29.60 | 29.01 | - |
| Oct 18, 2024 | 29.60 | 29.80 | 29.40 | 29.60 | 29.01 | - |
| Oct 17, 2024 | 29.40 | 29.80 | 29.40 | 29.80 | 29.21 | - |
| Oct 16, 2024 | 28.80 | 29.20 | 28.80 | 29.20 | 28.62 | - |
| Oct 15, 2024 | 29.00 | 29.00 | 28.80 | 29.00 | 28.42 | - |
| Oct 14, 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.23 | - |
| Oct 11, 2024 | 28.80 | 28.80 | 28.00 | 28.40 | 27.83 | - |
| Oct 10, 2024 | 29.00 | 29.60 | 28.60 | 28.60 | 28.03 | - |
| Oct 9, 2024 | 29.00 | 29.00 | 28.60 | 28.80 | 28.23 | - |
| Oct 8, 2024 | 28.20 | 29.00 | 28.20 | 29.00 | 28.42 | - |
| Oct 7, 2024 | 28.40 | 28.60 | 28.20 | 28.20 | 27.64 | - |
| Oct 4, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.83 | - |
| Oct 3, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.83 | - |
| Oct 2, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.64 | - |
| Oct 1, 2024 | 27.80 | 27.80 | 27.40 | 27.40 | 26.85 | - |
| Sep 30, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.25 | - |
| Sep 27, 2024 | 28.00 | 28.20 | 27.80 | 27.80 | 27.25 | - |
| Sep 26, 2024 | 28.80 | 28.80 | 28.00 | 28.00 | 27.44 | - |
| Sep 25, 2024 | 28.40 | 28.80 | 28.40 | 28.60 | 28.03 | - |
| Sep 24, 2024 | 28.20 | 28.80 | 28.20 | 28.60 | 28.03 | - |
| Sep 23, 2024 | 28.60 | 28.60 | 28.00 | 28.00 | 27.44 | - |
| Sep 20, 2024 | 28.60 | 28.80 | 28.40 | 28.40 | 27.83 | - |
| Sep 19, 2024 | 28.00 | 28.60 | 28.00 | 28.60 | 28.03 | - |
| Sep 18, 2024 | 27.40 | 28.00 | 27.40 | 27.80 | 27.25 | - |
| Sep 17, 2024 | 28.60 | 28.80 | 27.20 | 27.20 | 26.66 | - |
| Sep 16, 2024 | 28.40 | 28.60 | 28.40 | 28.40 | 27.83 | - |
| Sep 13, 2024 | 28.00 | 28.60 | 28.00 | 28.40 | 27.83 | - |
| Sep 12, 2024 | 28.40 | 28.40 | 28.20 | 28.20 | 27.64 | - |
| Sep 11, 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 27.83 | - |
| Sep 10, 2024 | 28.00 | 28.20 | 28.00 | 28.00 | 27.44 | - |
| Sep 9, 2024 | 28.00 | 28.00 | 27.80 | 28.00 | 27.44 | - |
| Sep 6, 2024 | 28.00 | 28.40 | 28.00 | 28.40 | 27.83 | - |
| Sep 5, 2024 | 28.20 | 28.20 | 27.60 | 28.20 | 27.64 | - |
| Sep 4, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.60 | - |
| Sep 3, 2024 | 28.60 | 31.00 | 28.60 | 31.00 | 30.38 | 20 |
| Sep 2, 2024 | 29.20 | 29.20 | 28.60 | 28.60 | 28.03 | - |
| Aug 30, 2024 | 29.20 | 29.60 | 29.20 | 29.40 | 28.81 | - |
| Aug 29, 2024 | 28.80 | 29.20 | 28.80 | 28.80 | 28.23 | - |
| Aug 28, 2024 | 28.80 | 29.20 | 28.80 | 29.00 | 28.42 | - |
| Aug 27, 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.23 | - |
| Aug 26, 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.23 | - |
| Aug 23, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.03 | - |
| Aug 22, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.03 | - |
| Aug 21, 2024 | 28.40 | 28.60 | 28.40 | 28.60 | 28.03 | - |
| Aug 20, 2024 | 28.60 | 28.80 | 28.60 | 28.60 | 28.03 | - |
| Aug 19, 2024 | 28.80 | 28.80 | 28.60 | 28.80 | 28.23 | - |
| Aug 16, 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 28.23 | - |
| Aug 15, 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 28.42 | - |
| Aug 14, 2024 | 28.60 | 28.80 | 28.60 | 28.60 | 28.03 | - |
| Aug 13, 2024 | 28.40 | 28.60 | 28.40 | 28.40 | 27.83 | - |
| Aug 12, 2024 | 28.40 | 28.60 | 28.40 | 28.40 | 27.83 | - |
| Aug 9, 2024 | 28.20 | 28.60 | 28.20 | 28.40 | 27.83 | - |
| Aug 8, 2024 | 28.20 | 28.20 | 28.00 | 28.20 | 27.64 | - |
| Aug 7, 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 27.83 | - |
| Aug 6, 2024 | 28.20 | 28.20 | 27.80 | 27.80 | 27.25 | - |
| Aug 5, 2024 | 27.60 | 28.00 | 27.60 | 28.00 | 27.44 | - |
| Aug 2, 2024 | 28.00 | 28.20 | 27.80 | 27.80 | 27.25 | - |
| Aug 1, 2024 | 28.20 | 28.40 | 28.20 | 28.20 | 27.64 | - |
| Jul 31, 2024 | 28.40 | 28.40 | 28.20 | 28.20 | 27.64 | - |
| Jul 30, 2024 | 28.00 | 28.20 | 28.00 | 28.20 | 27.64 | - |
| Jul 29, 2024 | 27.80 | 28.20 | 27.80 | 28.00 | 27.44 | - |
| Jul 26, 2024 | 27.60 | 27.80 | 27.60 | 27.80 | 27.25 | - |
| Jul 25, 2024 | 28.00 | 28.00 | 27.40 | 27.60 | 27.05 | - |
| Jul 24, 2024 | 27.80 | 28.60 | 27.80 | 28.40 | 27.83 | - |
| Jul 23, 2024 | 29.80 | 29.80 | 28.00 | 28.00 | 27.44 | - |
| Jul 22, 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 29.01 | - |
| Jul 19, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.01 | - |
| Jul 18, 2024 | 29.20 | 29.60 | 29.20 | 29.60 | 29.01 | - |
| Jul 17, 2024 | 29.40 | 29.40 | 29.20 | 29.40 | 28.81 | - |
| Jul 16, 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 28.62 | - |
| Jul 15, 2024 | 29.80 | 30.00 | 29.60 | 29.60 | 29.01 | - |
| Jul 12, 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.01 | - |
| Jul 11, 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 29.21 | - |
| Jul 10, 2024 | 29.20 | 29.40 | 29.20 | 29.40 | 28.81 | - |
| Jul 9, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.01 | - |
| Jul 8, 2024 | 29.80 | 30.20 | 29.80 | 30.00 | 29.40 | - |
| Jul 5, 2024 | 30.00 | 30.40 | 30.00 | 30.00 | 29.40 | - |
| Jul 4, 2024 | 30.00 | 30.40 | 30.00 | 30.20 | 29.60 | - |
| Jul 3, 2024 | 29.40 | 29.80 | 29.20 | 29.80 | 29.21 | - |
| Jul 2, 2024 | 29.20 | 29.40 | 29.00 | 29.00 | 28.42 | - |
| Jul 1, 2024 | 28.80 | 29.80 | 28.80 | 29.40 | 28.81 | - |
| Jun 28, 2024 | 29.00 | 29.20 | 29.00 | 29.00 | 28.42 | - |
| Jun 27, 2024 | 29.40 | 29.60 | 29.20 | 29.20 | 28.62 | - |
| Jun 26, 2024 | 30.20 | 30.20 | 29.20 | 29.20 | 28.62 | - |
| Jun 25, 2024 | 30.40 | 30.40 | 29.60 | 29.80 | 29.21 | - |
| Jun 24, 2024 | 30.20 | 30.60 | 30.20 | 30.60 | 29.99 | - |
| Jun 21, 2024 | 30.60 | 30.60 | 30.20 | 30.40 | 29.79 | - |
| Jun 20, 2024 | 29.60 | 30.40 | 29.60 | 30.20 | 29.60 | - |
| Jun 19, 2024 | 29.80 | 30.00 | 29.80 | 29.80 | 29.21 | - |
| Jun 18, 2024 | 29.60 | 29.80 | 29.40 | 29.60 | 29.01 | - |
| Jun 17, 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 28.81 | - |
| Jun 14, 2024 | 31.20 | 31.20 | 29.00 | 29.00 | 28.42 | - |
| Jun 13, 2024 | 31.40 | 31.80 | 31.40 | 31.40 | 30.77 | - |
| Jun 12, 2024 | 32.00 | 32.00 | 31.40 | 31.40 | 30.77 | - |
| Jun 11, 2024 | 32.80 | 32.80 | 32.60 | 32.60 | 31.95 | - |
| Jun 10, 2024 | 33.60 | 33.60 | 32.60 | 32.60 | 31.95 | - |
Related Tickers
RRU.F Rolls-Royce Holdings plc
10.48
-0.57%
SJX.DU Singapore Technologies Engineering Ltd
5.30
-0.60%
1JD.BE Senior PLC
2.0600
+0.98%
OXE.ST OXE Marine AB (publ)
0.3280
+2.82%
FMN.F Leonardo S.p.a.
26.00
-2.26%
MCY.MU Mercury Systems Inc
46.60
+2.19%
S9Q.MU Spirit AeroSystems Holdings Inc
33.44
+1.64%
ST2.MU Sturm Ruger & Co Inc
31.40
0.00%
SWS.F Smith & Wesson Brands, Inc.
8.91
+4.70%
0EKE.IL Lisi S.A.
33.08
+0.15%