Dusseldorf - Delayed Quote EUR
Curtiss-Wright Corp (CWT.DU)
290.00
-4.00
(-1.36%)
At close: April 28 at 7:31:36 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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.00 | 0.00 | 0.00 | 290.00 | 290.00 | - |
| Apr 25, 2025 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | - |
| Apr 24, 2025 | 284.00 | 290.00 | 282.00 | 290.00 | 290.00 | - |
| Apr 23, 2025 | 282.00 | 290.00 | 282.00 | 286.00 | 286.00 | - |
| Apr 22, 2025 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | - |
| Apr 17, 2025 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | - |
| Apr 16, 2025 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | - |
| Apr 15, 2025 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | - |
| Apr 14, 2025 | 276.00 | 278.00 | 274.00 | 274.00 | 274.00 | - |
| Apr 11, 2025 | 278.00 | 278.00 | 266.00 | 276.00 | 276.00 | - |
| Apr 10, 2025 | 290.00 | 290.00 | 272.00 | 272.00 | 272.00 | - |
| Apr 9, 2025 | 258.00 | 282.00 | 258.00 | 282.00 | 282.00 | - |
| Apr 8, 2025 | 262.00 | 278.00 | 262.00 | 264.00 | 264.00 | - |
| Apr 7, 2025 | 246.00 | 258.00 | 242.00 | 258.00 | 258.00 | - |
| Apr 4, 2025 | 270.00 | 270.00 | 252.00 | 254.00 | 254.00 | - |
| Apr 3, 2025 | 286.00 | 286.00 | 272.00 | 274.00 | 274.00 | - |
| Apr 2, 2025 | 294.00 | 298.00 | 294.00 | 298.00 | 298.00 | - |
| Apr 1, 2025 | 288.00 | 294.00 | 288.00 | 294.00 | 294.00 | - |
| Mar 31, 2025 | 288.00 | 288.00 | 284.00 | 286.00 | 286.00 | - |
| Mar 28, 2025 | 298.00 | 300.00 | 290.00 | 290.00 | 290.00 | - |
| Mar 27, 2025 | 0.18404399 Dividend | |||||
| Mar 27, 2025 | 302.00 | 304.00 | 298.00 | 298.00 | 298.00 | - |
| Mar 26, 2025 | 310.00 | 312.00 | 306.00 | 306.00 | 305.79 | - |
| Mar 25, 2025 | 308.00 | 310.00 | 308.00 | 310.00 | 309.79 | - |
| Mar 24, 2025 | 298.00 | 308.00 | 298.00 | 306.00 | 305.79 | - |
| Mar 21, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 295.80 | - |
| Mar 20, 2025 | 302.00 | 302.00 | 298.00 | 298.00 | 297.80 | - |
| Mar 19, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 299.79 | - |
| Mar 18, 2025 | 298.00 | 298.00 | 292.00 | 292.00 | 291.80 | - |
| Mar 17, 2025 | 292.00 | 300.00 | 292.00 | 300.00 | 299.79 | - |
| Mar 14, 2025 | 288.00 | 292.00 | 286.00 | 292.00 | 291.80 | - |
| Mar 13, 2025 | 284.00 | 286.00 | 284.00 | 286.00 | 285.80 | - |
| Mar 12, 2025 | 282.00 | 286.00 | 280.00 | 286.00 | 285.80 | - |
| Mar 11, 2025 | 276.00 | 282.00 | 276.00 | 282.00 | 281.81 | - |
| Mar 10, 2025 | 286.00 | 286.00 | 278.00 | 278.00 | 277.81 | - |
| Mar 7, 2025 | 286.00 | 286.00 | 282.00 | 282.00 | 281.81 | - |
| Mar 6, 2025 | 296.00 | 296.00 | 288.00 | 288.00 | 287.80 | - |
| Mar 5, 2025 | 292.00 | 294.00 | 290.00 | 294.00 | 293.80 | - |
| Mar 4, 2025 | 296.00 | 296.00 | 290.00 | 292.00 | 291.80 | - |
| Mar 3, 2025 | 306.00 | 306.00 | 300.00 | 300.00 | 299.79 | - |
| Feb 28, 2025 | 300.00 | 304.00 | 300.00 | 302.00 | 301.79 | - |
| Feb 27, 2025 | 302.00 | 304.00 | 302.00 | 304.00 | 303.79 | - |
| Feb 26, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 299.79 | - |
| Feb 25, 2025 | 296.00 | 296.00 | 292.00 | 294.00 | 293.80 | 10 |
| Feb 24, 2025 | 298.00 | 300.00 | 296.00 | 296.00 | 295.80 | - |
| Feb 21, 2025 | 310.00 | 312.00 | 298.00 | 298.00 | 297.80 | - |
| Feb 20, 2025 | 318.00 | 318.00 | 310.00 | 310.00 | 309.79 | - |
| Feb 19, 2025 | 308.00 | 320.00 | 308.00 | 320.00 | 319.78 | - |
| Feb 18, 2025 | 302.00 | 308.00 | 302.00 | 306.00 | 305.79 | - |
| Feb 17, 2025 | 304.00 | 304.00 | 302.00 | 304.00 | 303.79 | - |
| Feb 14, 2025 | 318.00 | 318.00 | 304.00 | 304.00 | 303.79 | - |
| Feb 13, 2025 | 336.00 | 336.00 | 324.00 | 324.00 | 323.78 | - |
| Feb 12, 2025 | 334.00 | 334.00 | 328.00 | 328.00 | 327.77 | - |
| Feb 11, 2025 | 338.00 | 338.00 | 332.00 | 334.00 | 333.77 | - |
| Feb 10, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 337.77 | - |
| Feb 7, 2025 | 334.00 | 340.00 | 332.00 | 340.00 | 339.77 | - |
| Feb 6, 2025 | 334.00 | 338.00 | 332.00 | 332.00 | 331.77 | - |
| Feb 5, 2025 | 326.00 | 332.00 | 326.00 | 332.00 | 331.77 | - |
| Feb 4, 2025 | 330.00 | 330.00 | 328.00 | 330.00 | 329.77 | - |
| Feb 3, 2025 | 330.00 | 334.00 | 328.00 | 334.00 | 333.77 | - |
| Jan 31, 2025 | 330.00 | 334.00 | 330.00 | 334.00 | 333.77 | - |
| Jan 30, 2025 | 322.00 | 328.00 | 322.00 | 328.00 | 327.77 | - |
| Jan 29, 2025 | 320.00 | 322.00 | 320.00 | 320.00 | 319.78 | - |
| Jan 28, 2025 | 322.00 | 322.00 | 318.00 | 322.00 | 321.78 | - |
| Jan 27, 2025 | 360.00 | 360.00 | 318.00 | 318.00 | 317.78 | - |
| Jan 24, 2025 | 362.00 | 364.00 | 362.00 | 362.00 | 361.75 | - |
| Jan 23, 2025 | 364.00 | 364.00 | 358.00 | 364.00 | 363.75 | - |
| Jan 22, 2025 | 360.00 | 364.00 | 360.00 | 364.00 | 363.75 | - |
| Jan 21, 2025 | 352.00 | 364.00 | 352.00 | 364.00 | 363.75 | - |
| Jan 20, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 349.76 | - |
| Jan 17, 2025 | 352.00 | 354.00 | 352.00 | 354.00 | 353.76 | - |
| Jan 16, 2025 | 348.00 | 352.00 | 346.00 | 352.00 | 351.76 | - |
| Jan 15, 2025 | 346.00 | 352.00 | 344.00 | 350.00 | 349.76 | - |
| Jan 14, 2025 | 338.00 | 344.00 | 338.00 | 344.00 | 343.76 | - |
| Jan 13, 2025 | 338.00 | 338.00 | 334.00 | 338.00 | 337.77 | - |
| Jan 10, 2025 | 338.00 | 338.00 | 336.00 | 338.00 | 337.77 | - |
| Jan 9, 2025 | 336.00 | 338.00 | 336.00 | 338.00 | 337.77 | - |
| Jan 8, 2025 | 334.00 | 338.00 | 334.00 | 338.00 | 337.77 | - |
| Jan 7, 2025 | 332.00 | 336.00 | 332.00 | 336.00 | 335.77 | - |
| Jan 6, 2025 | 334.00 | 334.00 | 332.00 | 332.00 | 331.77 | - |
| Jan 3, 2025 | 338.00 | 342.00 | 336.00 | 336.00 | 335.77 | - |
| Jan 2, 2025 | 338.00 | 344.00 | 338.00 | 340.00 | 339.77 | - |
| Dec 30, 2024 | 340.00 | 340.00 | 338.00 | 338.00 | 337.77 | - |
| Dec 27, 2024 | 344.00 | 344.00 | 342.00 | 342.00 | 341.77 | - |
| Dec 23, 2024 | 336.00 | 340.00 | 336.00 | 340.00 | 339.77 | - |
| Dec 20, 2024 | 334.00 | 338.00 | 332.00 | 338.00 | 337.77 | - |
| Dec 19, 2024 | 328.00 | 340.00 | 326.00 | 340.00 | 339.77 | - |
| Dec 18, 2024 | 342.00 | 348.00 | 342.00 | 342.00 | 341.77 | - |
| Dec 17, 2024 | 362.00 | 362.00 | 344.00 | 344.00 | 343.76 | - |
| Dec 16, 2024 | 344.00 | 360.00 | 344.00 | 360.00 | 359.75 | - |
| Dec 13, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 345.76 | - |
| Dec 12, 2024 | 348.00 | 358.00 | 348.00 | 348.00 | 347.76 | 3 |
| Dec 11, 2024 | 342.00 | 348.00 | 342.00 | 348.00 | 347.76 | - |
| Dec 10, 2024 | 342.00 | 346.00 | 342.00 | 346.00 | 345.76 | - |
| Dec 9, 2024 | 354.00 | 354.00 | 344.00 | 344.00 | 343.76 | - |
| Dec 6, 2024 | 354.00 | 356.00 | 352.00 | 352.00 | 351.76 | - |
| Dec 5, 2024 | 356.00 | 358.00 | 356.00 | 358.00 | 357.75 | - |
| Dec 4, 2024 | 350.00 | 354.00 | 350.00 | 354.00 | 353.76 | - |
| Dec 3, 2024 | 346.00 | 348.00 | 346.00 | 346.00 | 345.76 | - |
| Dec 2, 2024 | 352.00 | 352.00 | 348.00 | 348.00 | 347.76 | - |
| Nov 29, 2024 | 348.00 | 352.00 | 348.00 | 352.00 | 351.76 | - |
| Nov 28, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.76 | - |
| Nov 27, 2024 | 354.00 | 354.00 | 348.00 | 348.00 | 347.76 | - |
| Nov 26, 2024 | 350.00 | 354.00 | 350.00 | 354.00 | 353.76 | - |
| Nov 25, 2024 | 348.00 | 352.00 | 348.00 | 350.00 | 349.76 | - |
| Nov 22, 2024 | 0.18404399 Dividend | |||||
| Nov 22, 2024 | 346.00 | 354.00 | 346.00 | 354.00 | 353.76 | - |
| Nov 21, 2024 | 338.00 | 348.00 | 338.00 | 348.00 | 347.55 | - |
| Nov 20, 2024 | 338.00 | 340.00 | 338.00 | 340.00 | 339.56 | - |
| Nov 19, 2024 | 330.00 | 338.00 | 330.00 | 338.00 | 337.56 | - |
| Nov 18, 2024 | 336.00 | 336.00 | 330.00 | 330.00 | 329.57 | - |
| Nov 15, 2024 | 336.00 | 338.00 | 334.00 | 334.00 | 333.57 | - |
| Nov 14, 2024 | 360.00 | 362.00 | 336.00 | 336.00 | 335.57 | - |
| Nov 13, 2024 | 358.00 | 366.00 | 358.00 | 366.00 | 365.53 | - |
| Nov 12, 2024 | 362.00 | 364.00 | 360.00 | 360.00 | 359.54 | - |
| Nov 11, 2024 | 356.00 | 364.00 | 356.00 | 364.00 | 363.53 | - |
| Nov 8, 2024 | 346.00 | 358.00 | 346.00 | 358.00 | 357.54 | - |
| Nov 7, 2024 | 346.00 | 346.00 | 344.00 | 346.00 | 345.55 | - |
| Nov 6, 2024 | 338.00 | 348.00 | 338.00 | 348.00 | 347.55 | - |
| Nov 5, 2024 | 318.00 | 326.00 | 318.00 | 326.00 | 325.58 | - |
| Nov 4, 2024 | 316.00 | 320.00 | 314.00 | 320.00 | 319.59 | - |
| Nov 1, 2024 | 314.00 | 318.00 | 314.00 | 318.00 | 317.59 | - |
| Oct 31, 2024 | 334.00 | 334.00 | 314.00 | 316.00 | 315.59 | - |
| Oct 30, 2024 | 322.00 | 322.00 | 320.00 | 320.00 | 319.59 | - |
| Oct 29, 2024 | 320.00 | 324.00 | 320.00 | 324.00 | 323.58 | - |
| Oct 28, 2024 | 318.00 | 322.00 | 314.00 | 322.00 | 321.58 | - |
| Oct 25, 2024 | 314.00 | 318.00 | 314.00 | 316.00 | 315.59 | - |
| Oct 24, 2024 | 320.00 | 320.00 | 318.00 | 318.00 | 317.59 | - |
| Oct 23, 2024 | 322.00 | 324.00 | 322.00 | 322.00 | 321.58 | - |
| Oct 22, 2024 | 332.00 | 332.00 | 324.00 | 324.00 | 323.58 | - |
| Oct 21, 2024 | 332.00 | 334.00 | 332.00 | 332.00 | 331.57 | - |
| Oct 18, 2024 | 330.00 | 332.00 | 330.00 | 332.00 | 331.57 | - |
| Oct 17, 2024 | 328.00 | 334.00 | 328.00 | 334.00 | 333.57 | - |
| Oct 16, 2024 | 316.00 | 326.00 | 314.00 | 326.00 | 325.58 | - |
| Oct 15, 2024 | 316.00 | 320.00 | 314.00 | 320.00 | 319.59 | - |
| Oct 14, 2024 | 314.00 | 316.00 | 312.00 | 316.00 | 315.59 | - |
| Oct 11, 2024 | 306.00 | 312.00 | 306.00 | 312.00 | 311.60 | - |
| Oct 10, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 307.60 | - |
| Oct 9, 2024 | 304.00 | 310.00 | 304.00 | 310.00 | 309.60 | - |
| Oct 8, 2024 | 300.00 | 304.00 | 300.00 | 304.00 | 303.61 | - |
| Oct 7, 2024 | 304.00 | 306.00 | 304.00 | 304.00 | 303.61 | - |
| Oct 4, 2024 | 302.00 | 306.00 | 302.00 | 304.00 | 303.61 | - |
| Oct 3, 2024 | 302.00 | 306.00 | 302.00 | 304.00 | 303.61 | - |
| Oct 2, 2024 | 300.00 | 304.00 | 300.00 | 304.00 | 303.61 | - |
| Oct 1, 2024 | 290.00 | 300.00 | 290.00 | 300.00 | 299.61 | - |
| Sep 30, 2024 | 288.00 | 290.00 | 286.00 | 290.00 | 289.63 | - |
| Sep 27, 2024 | 0.18404399 Dividend | |||||
| Sep 27, 2024 | 288.00 | 290.00 | 288.00 | 290.00 | 289.63 | - |
| Sep 26, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.42 | - |
| Sep 25, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.42 | - |
| Sep 24, 2024 | 294.00 | 294.00 | 292.00 | 292.00 | 291.41 | - |
| Sep 23, 2024 | 290.00 | 296.00 | 290.00 | 296.00 | 295.40 | - |
| Sep 20, 2024 | 280.00 | 290.00 | 280.00 | 290.00 | 289.42 | - |
| Sep 19, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.44 | - |
| Sep 18, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.44 | - |
| Sep 17, 2024 | 276.00 | 280.00 | 276.00 | 280.00 | 279.44 | - |
| Sep 16, 2024 | 276.00 | 278.00 | 276.00 | 278.00 | 277.44 | - |
| Sep 13, 2024 | 270.00 | 278.00 | 270.00 | 278.00 | 277.44 | - |
| Sep 12, 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 271.45 | - |
| Sep 11, 2024 | 264.00 | 270.00 | 262.00 | 270.00 | 269.46 | - |
| Sep 10, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.46 | - |
| Sep 9, 2024 | 262.00 | 268.00 | 262.00 | 268.00 | 267.46 | - |
| Sep 6, 2024 | 268.00 | 268.00 | 264.00 | 264.00 | 263.47 | 55 |
| Sep 5, 2024 | 270.00 | 272.00 | 268.00 | 268.00 | 267.46 | - |
| Sep 4, 2024 | 270.00 | 272.00 | 268.00 | 270.00 | 269.46 | - |
| Sep 3, 2024 | 282.00 | 284.00 | 274.00 | 274.00 | 273.45 | - |
| Sep 2, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 281.43 | - |
| Aug 30, 2024 | 280.00 | 280.00 | 278.00 | 278.00 | 277.44 | - |
| Aug 29, 2024 | 276.00 | 284.00 | 276.00 | 284.00 | 283.43 | - |
| Aug 28, 2024 | 280.00 | 282.00 | 280.00 | 280.00 | 279.44 | - |
| Aug 27, 2024 | 278.00 | 284.00 | 276.00 | 278.00 | 277.44 | 55 |
| Aug 26, 2024 | 274.00 | 278.00 | 274.00 | 278.00 | 277.44 | - |
| Aug 23, 2024 | 270.00 | 274.00 | 270.00 | 272.00 | 271.45 | - |
| Aug 22, 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 269.46 | - |
| Aug 21, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.46 | - |
| Aug 20, 2024 | 270.00 | 270.00 | 266.00 | 266.00 | 265.46 | - |
| Aug 19, 2024 | 268.00 | 270.00 | 268.00 | 268.00 | 267.46 | - |
| Aug 16, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.45 | - |
| Aug 15, 2024 | 268.00 | 272.00 | 268.00 | 272.00 | 271.45 | - |
| Aug 14, 2024 | 266.00 | 268.00 | 266.00 | 268.00 | 267.46 | - |
| Aug 13, 2024 | 270.00 | 270.00 | 266.00 | 268.00 | 267.46 | - |
| Aug 12, 2024 | 262.00 | 268.00 | 262.00 | 268.00 | 267.46 | - |
| Aug 9, 2024 | 258.00 | 264.00 | 258.00 | 264.00 | 263.47 | - |
| Aug 8, 2024 | 248.00 | 258.00 | 248.00 | 256.00 | 255.48 | - |
| Aug 7, 2024 | 244.00 | 244.00 | 242.00 | 244.00 | 243.51 | - |
| Aug 6, 2024 | 240.00 | 246.00 | 240.00 | 246.00 | 245.50 | - |
| Aug 5, 2024 | 248.00 | 248.00 | 236.00 | 240.00 | 239.52 | - |
| Aug 2, 2024 | 264.00 | 264.00 | 250.00 | 250.00 | 249.50 | - |
| Aug 1, 2024 | 270.00 | 272.00 | 268.00 | 268.00 | 267.46 | - |
| Jul 31, 2024 | 262.00 | 268.00 | 262.00 | 268.00 | 267.46 | - |
| Jul 30, 2024 | 256.00 | 262.00 | 256.00 | 260.00 | 259.48 | - |
| Jul 29, 2024 | 260.00 | 260.00 | 256.00 | 256.00 | 255.48 | - |
| Jul 26, 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 255.48 | - |
| Jul 25, 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 257.48 | - |
| Jul 24, 2024 | 258.00 | 258.00 | 256.00 | 258.00 | 257.48 | - |
| Jul 23, 2024 | 254.00 | 260.00 | 254.00 | 260.00 | 259.48 | - |
| Jul 22, 2024 | 252.00 | 254.00 | 250.00 | 254.00 | 253.49 | - |
| Jul 19, 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 251.49 | - |
| Jul 18, 2024 | 256.00 | 258.00 | 254.00 | 254.00 | 253.49 | - |
| Jul 17, 2024 | 258.00 | 260.00 | 258.00 | 258.00 | 257.48 | - |
| Jul 16, 2024 | 250.00 | 258.00 | 250.00 | 258.00 | 257.48 | - |
| Jul 15, 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 251.49 | - |
| Jul 12, 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 253.49 | - |
| Jul 11, 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 257.48 | - |
| Jul 10, 2024 | 250.00 | 256.00 | 250.00 | 256.00 | 255.48 | - |
| Jul 9, 2024 | 248.00 | 252.00 | 248.00 | 252.00 | 251.49 | - |
| Jul 8, 2024 | 246.00 | 250.00 | 246.00 | 250.00 | 249.50 | - |
| Jul 5, 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 245.50 | - |
| Jul 4, 2024 | 248.00 | 250.00 | 248.00 | 248.00 | 247.50 | - |
| Jul 3, 2024 | 250.00 | 250.00 | 248.00 | 248.00 | 247.50 | - |
| Jul 2, 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 249.50 | - |
| Jul 1, 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 249.50 | - |
| Jun 28, 2024 | 252.00 | 254.00 | 252.00 | 252.00 | 251.49 | - |
| Jun 27, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.49 | - |
| Jun 26, 2024 | 252.00 | 254.00 | 250.00 | 254.00 | 253.49 | - |
| Jun 25, 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 251.49 | - |
| Jun 24, 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 255.48 | - |
| Jun 21, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.49 | - |
| Jun 20, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.48 | - |
| Jun 19, 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 253.49 | - |
| Jun 18, 2024 | 250.00 | 254.00 | 248.00 | 254.00 | 253.49 | - |
| Jun 17, 2024 | 0.18404399 Dividend | |||||
| Jun 17, 2024 | 246.00 | 250.00 | 244.00 | 250.00 | 249.50 | - |
| Jun 14, 2024 | 248.00 | 248.00 | 244.00 | 244.00 | 243.30 | - |
| Jun 13, 2024 | 248.00 | 248.00 | 246.00 | 248.00 | 247.29 | - |
| Jun 12, 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 245.29 | - |
| Jun 11, 2024 | 250.00 | 250.00 | 248.00 | 248.00 | 247.29 | - |
| Jun 10, 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 249.28 | - |
| Jun 7, 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 249.28 | - |
| Jun 6, 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 249.28 | - |
| Jun 5, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.28 | - |
| Jun 4, 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 251.28 | - |
| Jun 3, 2024 | 258.00 | 258.00 | 254.00 | 254.00 | 253.27 | - |
| May 31, 2024 | 254.00 | 256.00 | 250.00 | 256.00 | 255.26 | - |
| May 30, 2024 | 250.00 | 254.00 | 250.00 | 254.00 | 253.27 | - |
| May 29, 2024 | 252.00 | 252.00 | 250.00 | 252.00 | 251.28 | - |
| May 28, 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 253.27 | - |
| May 27, 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 255.26 | - |
| May 24, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.26 | - |
| May 23, 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 257.26 | - |
| May 22, 2024 | 260.00 | 260.00 | 256.00 | 256.00 | 255.26 | - |
| May 21, 2024 | 254.00 | 260.00 | 254.00 | 260.00 | 259.25 | - |
| May 20, 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 253.27 | - |
| May 17, 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 251.28 | - |
| May 16, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.28 | - |
| May 15, 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 251.28 | - |
| May 14, 2024 | 250.00 | 250.00 | 248.00 | 250.00 | 249.28 | - |
| May 13, 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 251.28 | - |
| May 10, 2024 | 254.00 | 256.00 | 254.00 | 254.00 | 253.27 | - |
| May 9, 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 253.27 | - |
| May 8, 2024 | 254.00 | 256.00 | 254.00 | 254.00 | 253.27 | - |
| May 7, 2024 | 250.00 | 254.00 | 250.00 | 254.00 | 253.27 | - |
| May 6, 2024 | 246.00 | 250.00 | 246.00 | 250.00 | 249.28 | - |
| May 3, 2024 | 242.00 | 246.00 | 242.00 | 244.00 | 243.30 | - |
| May 2, 2024 | 236.00 | 242.00 | 236.00 | 242.00 | 241.31 | - |
| Apr 30, 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 235.32 | - |
| Apr 29, 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 235.32 | - |
Related Tickers
QQ.L QinetiQ Group plc
384.40
-0.67%
HEI HEICO Corporation
247.40
+0.57%
MDA.TO MDA Space Ltd.
26.86
+0.34%
BWXT BWX Technologies, Inc.
108.51
-0.42%
BBD-B.TO Bombardier Inc.
92.37
+1.27%
AIR.PA Airbus SE
144.32
+2.65%
BA.L BAE Systems plc
1,680.50
-0.12%
RR.L Rolls-Royce Holdings plc
754.40
-0.13%
RHM.DE Rheinmetall AG
1,339.50
-3.39%
RKLB Rocket Lab USA, Inc.
22.67
+1.30%