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

Stuttgart - Delayed Quote EUR

Thales S.A. (CSF0.SG)

Compare
48.80
+0.60
+(1.24%)
As of 8:07:52 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202548.8048.8048.8048.8048.80-
Apr 14, 202548.0048.2047.8048.2048.20-
Apr 11, 202547.6048.2047.4047.6047.60-
Apr 10, 202550.0051.0046.8051.0051.00404
Apr 9, 202545.0046.0045.0045.6045.60-
Apr 8, 202548.6049.8045.6045.6045.60131
Apr 7, 202547.2047.8041.8047.0047.00473
Apr 4, 202548.6049.0048.6049.0049.00-
Apr 3, 202548.2049.0048.2049.0049.0051
Apr 2, 202548.4048.4048.4048.4048.40-
Apr 1, 202547.8051.5047.8051.5051.50328
Mar 31, 202547.4047.6047.4047.6047.60-
Mar 28, 202548.2050.5047.4050.5050.5039
Mar 27, 202552.0052.0052.0052.0052.0020
Mar 26, 202548.2051.5048.2051.5051.50100
Mar 25, 202547.4051.5047.4051.0051.0087
Mar 24, 202546.2048.2046.2047.4047.405
Mar 21, 202547.0047.0046.0046.0046.0010
Mar 20, 202547.8048.0046.0047.0047.00-
Mar 19, 202553.0053.0047.6047.6047.60190
Mar 18, 202548.2052.5048.2052.5052.5054
Mar 17, 202552.0052.0051.5051.5051.50312
Mar 14, 202546.2052.0046.0052.0052.00173
Mar 13, 202546.6046.6045.8045.8045.8020
Mar 12, 202545.6046.0044.4045.6045.60124
Mar 11, 202547.0048.8045.8048.8048.80220
Mar 10, 202549.0049.0049.0049.0049.0035
Mar 7, 202552.0052.0048.6048.6048.60113
Mar 6, 202553.0053.0052.0052.0052.00121
Mar 5, 202549.0052.0049.0052.0052.00667
Mar 4, 202555.0055.0043.8049.6049.601,993
Mar 3, 202547.2048.2043.0048.2048.20458
Feb 28, 202537.4037.4037.0037.2037.20-
Feb 27, 202536.8039.8036.8039.8039.8082
Feb 26, 202536.6037.2036.6037.0037.00-
Feb 25, 202538.4038.4036.2036.4036.4013
Feb 24, 202535.0038.2035.0038.2038.20100
Feb 21, 202535.4035.4035.0035.0035.00-
Feb 20, 202535.6038.2035.4038.2038.2030
Feb 19, 202535.2035.8035.2035.6035.60-
Feb 18, 202533.0033.0033.0033.0033.00-
Feb 17, 202532.0033.2032.0033.0033.00-
Feb 14, 202531.4034.0031.4034.0034.0030
Feb 13, 202530.2031.6030.2031.6031.6094
Feb 12, 202531.2031.2030.6030.8030.80-
Feb 11, 202530.8031.0030.8031.0031.00-
Feb 10, 202530.4030.6030.2030.6030.60-
Feb 7, 202530.0030.4030.0030.4030.40-
Feb 6, 202530.8030.8030.2030.2030.20-
Feb 5, 202530.8030.8030.6030.6030.60-
Feb 4, 202530.6031.0030.4030.6030.60-
Feb 3, 202530.4030.4030.0030.2030.20-
Jan 31, 202529.8030.2029.8030.0030.00-
Jan 30, 202529.4029.8029.4029.8029.80-
Jan 29, 202529.6029.8029.6029.6029.60-
Jan 28, 202529.6029.6029.6029.6029.60-
Jan 27, 202529.4029.4029.2029.4029.40-
Jan 24, 202529.4029.6029.4029.4029.40-
Jan 23, 202529.4029.4029.4029.4029.40-
Jan 22, 202529.2029.6029.2029.4029.40-
Jan 21, 202529.0029.0029.0029.0029.00-
Jan 20, 202528.6029.0028.6029.0029.00-
Jan 17, 202528.4028.8028.4028.6028.60-
Jan 16, 202528.2028.4028.2028.2028.20-
Jan 15, 202528.0028.0027.8027.8027.80-
Jan 14, 202527.8028.2027.8028.0028.00-
Jan 13, 202527.8027.8027.4027.4027.40-
Jan 10, 202528.0028.0027.8028.0028.00-
Jan 9, 202528.0028.0028.0028.0028.00-
Jan 8, 202526.8027.8026.8027.6027.60230
Jan 7, 202526.4026.4026.4026.4026.40-
Jan 6, 202526.4026.4026.4026.4026.40-
Jan 3, 202526.6026.6026.6026.6026.60-
Jan 2, 202526.8026.8026.6026.6026.60400
Dec 30, 202426.6026.8026.6026.8026.80-
Dec 27, 202426.6026.6026.6026.6026.60-
Dec 23, 202426.4026.6026.4026.4026.40-
Dec 20, 202426.8026.8026.2026.4026.40-
Dec 19, 202426.2026.8026.2026.8026.80-
Dec 18, 202426.2026.6026.2026.6026.60-
Dec 17, 202426.6026.6026.2026.2026.20-
Dec 16, 202426.6026.6026.4026.4026.40-
Dec 13, 202426.8027.0026.6026.6026.60-
Dec 12, 202426.6027.0026.6026.8026.80-
Dec 11, 202426.4026.8026.4026.6026.60-
Dec 10, 202426.8027.2026.6026.6026.60-
Dec 9, 202427.4027.4027.0027.2027.20-
Dec 6, 202427.4027.6027.4027.6027.60-
Dec 5, 202427.2027.4027.2027.2027.20-
Dec 4, 202427.6027.8027.6027.8027.80-
Dec 3, 202427.2027.4027.2027.2027.20-
Dec 2, 202427.4027.6027.2027.4027.40-
Nov 29, 202427.6027.6027.2027.2027.20-
Nov 28, 202427.0027.6027.0027.6027.60-
Nov 27, 202427.4027.4027.0027.0027.00-
Nov 26, 202427.4027.6027.4027.6027.60-
Nov 25, 202428.2028.2027.2027.2027.20-
Nov 22, 202428.6028.6027.4028.0028.00-
Nov 21, 202429.4029.6029.2029.2029.20-
Nov 20, 202429.6029.6029.2029.2029.20-
Nov 19, 202429.2029.6029.2029.4029.40-
Nov 18, 202429.2029.4029.2029.2029.20-
Nov 15, 202429.4029.4029.2029.2029.20200
Nov 14, 202430.4030.4029.4029.4029.40-
Nov 13, 202431.0031.0030.0030.4030.40150
Nov 12, 202431.4031.8031.4031.4031.40-
Nov 11, 202431.2031.6031.2031.4031.40-
Nov 8, 202431.0031.0031.0031.0031.00-
Nov 7, 202429.6029.8029.6029.8029.80-
Nov 6, 202429.4029.8029.2029.8029.80-
Nov 5, 202428.2029.0028.2029.0029.00-
Nov 4, 202428.6028.8028.4028.6028.60-
Nov 1, 202428.6029.0028.6029.0029.00-
Oct 31, 202429.2029.2028.6028.6028.60-
Oct 30, 202429.0029.0028.6029.0029.00-
Oct 29, 202429.4029.6029.2029.2029.20-
Oct 28, 202429.2029.2029.0029.2029.20-
Oct 25, 202429.6029.6029.4029.4029.40-
Oct 24, 202429.2029.8029.2029.6029.60-
Oct 23, 202429.8029.8029.2029.2029.20-
Oct 22, 202429.6029.6029.6029.6029.60-
Oct 21, 202429.6029.8029.6029.6029.60-
Oct 18, 202429.6029.8029.4029.6029.60-
Oct 17, 202429.4029.8029.4029.8029.80-
Oct 16, 202428.8029.2028.8029.2029.20-
Oct 15, 202429.0029.0028.8029.0029.00-
Oct 14, 202428.4028.8028.4028.8028.80-
Oct 11, 202428.8028.8028.0028.4028.40-
Oct 10, 202429.0029.6028.6028.6028.60-
Oct 9, 202429.0029.0028.6028.8028.80-
Oct 8, 202428.2029.0028.2029.0029.00-
Oct 7, 202428.4028.6028.2028.2028.20-
Oct 4, 202428.4028.4028.4028.4028.40-
Oct 3, 202428.4028.4028.4028.4028.40-
Oct 2, 202428.2028.2028.2028.2028.20-
Oct 1, 202427.8027.8027.4027.4027.40-
Sep 30, 202427.8027.8027.8027.8027.80-
Sep 27, 202428.0028.2027.8027.8027.80-
Sep 26, 202428.8028.8028.0028.0028.00-
Sep 25, 202428.4028.8028.4028.6028.60-
Sep 24, 202428.2028.8028.2028.6028.60-
Sep 23, 202428.6028.6028.0028.0028.00-
Sep 20, 202428.6028.8028.4028.4028.40-
Sep 19, 202428.0028.6028.0028.6028.60-
Sep 18, 202427.4028.0027.4027.8027.80-
Sep 17, 202428.6028.8027.2027.2027.20-
Sep 16, 202428.4028.6028.4028.4028.40-
Sep 13, 202428.0028.6028.0028.4028.40-
Sep 12, 202428.4028.4028.2028.2028.20-
Sep 11, 202428.2028.4028.2028.4028.40-
Sep 10, 202428.0028.2028.0028.0028.00-
Sep 9, 202428.0028.0027.8028.0028.00-
Sep 6, 202428.0028.4028.0028.4028.40-
Sep 5, 202428.2028.2027.6028.2028.20-
Sep 4, 202430.2030.2030.2030.2030.20-
Sep 3, 202428.6031.0028.6031.0031.0020
Sep 2, 202429.2029.2028.6028.6028.60-
Aug 30, 202429.2029.6029.2029.4029.40-
Aug 29, 202428.8029.2028.8028.8028.80-
Aug 28, 202428.8029.2028.8029.0029.00-
Aug 27, 202428.6028.8028.6028.8028.80-
Aug 26, 202428.6028.8028.6028.8028.80-
Aug 23, 202428.6028.6028.6028.6028.60-
Aug 22, 202428.6028.6028.6028.6028.60-
Aug 21, 202428.4028.6028.4028.6028.60-
Aug 20, 202428.6028.8028.6028.6028.60-
Aug 19, 202428.8028.8028.6028.8028.80-
Aug 16, 202429.0029.0028.8028.8028.80-
Aug 15, 202428.8029.0028.8029.0029.00-
Aug 14, 202428.6028.8028.6028.6028.60-
Aug 13, 202428.4028.6028.4028.4028.40-
Aug 12, 202428.4028.6028.4028.4028.40-
Aug 9, 202428.2028.6028.2028.4028.40-
Aug 8, 202428.2028.2028.0028.2028.20-
Aug 7, 202428.2028.4028.2028.4028.40-
Aug 6, 202428.2028.2027.8027.8027.80-
Aug 5, 202427.6028.0027.6028.0028.00-
Aug 2, 202428.0028.2027.8027.8027.80-
Aug 1, 202428.2028.4028.2028.2028.20-
Jul 31, 202428.4028.4028.2028.2028.20-
Jul 30, 202428.0028.2028.0028.2028.20-
Jul 29, 202427.8028.2027.8028.0028.00-
Jul 26, 202427.6027.8027.6027.8027.80-
Jul 25, 202428.0028.0027.4027.6027.60-
Jul 24, 202427.8028.6027.8028.4028.40-
Jul 23, 202429.8029.8028.0028.0028.00-
Jul 22, 202429.4029.6029.4029.6029.60-
Jul 19, 202429.6029.6029.6029.6029.60-
Jul 18, 202429.2029.6029.2029.6029.60-
Jul 17, 202429.4029.4029.2029.4029.40-
Jul 16, 202429.6029.6029.2029.2029.20-
Jul 15, 202429.8030.0029.6029.6029.60-
Jul 12, 202429.8029.8029.6029.6029.60-
Jul 11, 202429.6029.8029.6029.8029.80-
Jul 10, 202429.2029.4029.2029.4029.40-
Jul 9, 202429.6029.6029.6029.6029.60-
Jul 8, 202429.8030.2029.8030.0030.00-
Jul 5, 202430.0030.4030.0030.0030.00-
Jul 4, 202430.0030.4030.0030.2030.20-
Jul 3, 202429.4029.8029.2029.8029.80-
Jul 2, 202429.2029.4029.0029.0029.00-
Jul 1, 202428.8029.8028.8029.4029.40-
Jun 28, 202429.0029.2029.0029.0029.00-
Jun 27, 202429.4029.6029.2029.2029.20-
Jun 26, 202430.2030.2029.2029.2029.20-
Jun 25, 202430.4030.4029.6029.8029.80-
Jun 24, 202430.2030.6030.2030.6030.60-
Jun 21, 202430.6030.6030.2030.4030.40-
Jun 20, 202429.6030.4029.6030.2030.20-
Jun 19, 202429.8030.0029.8029.8029.80-
Jun 18, 202429.6029.8029.4029.6029.60-
Jun 17, 202429.0029.4029.0029.4029.40-
Jun 14, 202431.2031.2029.0029.0029.00-
Jun 13, 202431.4031.8031.4031.4031.40-
Jun 12, 202432.0032.0031.4031.4031.40-
Jun 11, 202432.8032.8032.6032.6032.60-
Jun 10, 202433.6033.6032.6032.6032.60-
Jun 7, 202433.2033.6033.2033.6033.60-
Jun 6, 202432.4033.0032.4033.0033.00-
Jun 5, 202432.2032.6032.2032.6032.60-
Jun 4, 202432.2032.4032.2032.4032.40-
Jun 3, 202432.2032.6032.2032.6032.60-
May 31, 202431.8032.2031.8032.2032.20-
May 30, 202431.8031.8031.6031.8031.80-
May 29, 202431.4031.8031.4031.6031.60-
May 28, 202432.0034.2032.0034.2034.20120
May 27, 202432.0032.0032.0032.0032.00-
May 24, 202432.2032.2032.0032.0032.00-
May 23, 202432.0032.4032.0032.4032.40-
May 22, 202432.4032.4032.0032.0032.00-
May 21, 202432.0032.4031.8032.0032.00-
May 20, 202433.0034.4033.0034.4034.40150
May 17, 2024 0.49 Dividend
May 17, 202432.0032.2032.0032.2032.20-
May 16, 202432.0032.2032.0032.2031.64-
May 15, 202431.8032.0031.8032.0031.44-
May 14, 202433.4033.4033.4033.4032.82-
May 13, 202432.2032.2032.0032.0031.44-
May 10, 202432.6032.6032.4032.4031.83-
May 9, 202432.0032.6032.0032.6032.03-
May 8, 202433.0033.0033.0033.0032.42-
May 7, 202433.0033.0033.0033.0032.42-
May 6, 202431.2031.6031.2031.6031.05-
May 3, 202431.0031.2031.0031.2030.66-
May 2, 202431.0031.0031.0031.0030.46-
Apr 30, 202431.0031.0031.0031.0030.46-
Apr 29, 202431.0031.0031.0031.0030.46-
Apr 26, 202430.2030.4030.2030.4029.87-
Apr 25, 202430.8030.8029.6030.0029.48-
Apr 24, 202430.8031.2030.8031.0030.46-
Apr 23, 202430.4030.6030.4030.6030.07-
Apr 22, 202430.0030.4030.0030.4029.87-
Apr 19, 202430.0030.0029.8030.0029.48-
Apr 18, 202430.2030.2029.6029.6029.08-
Apr 17, 202430.6030.8030.4030.6030.07-
Apr 16, 202430.6030.8030.6030.6030.07-
Apr 15, 202430.6031.2030.6031.0030.46-

Related Tickers

FMN.F Leonardo S.p.a.
22.20
0.00%
 
RRU.DU Rolls-Royce Holdings PLC
8.33
+0.26%
 
DAU0.SG Dassault Aviation SA
304.80
+1.80%
 
RHMB.SG Rheinmetall AG
285.00
+0.71%
 
RRU1.F Rolls-Royce Holdings plc
8.25
-2.37%
 
SDV0.BE Saab AB
19.50
+3.72%
 
AVIO.MI Avio S.p.A.
18.30
+1.44%
 
FNCNF Fincantieri S.p.A.
11.53
0.00%
 
SEJ1.MU Safran SA
210.40
0.00%
 
BSP.DE BAE Systems plc
20.18
+2.03%