Prague - Delayed Quote CZK
Colt CZ Group SE (CZG.PR)
668.00
-12.00
(-1.76%)
At close: April 22 at 4:20:09 PM GMT+2
Currency in CZK 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 22, 2025 | 680.00 | 680.00 | 663.00 | 668.00 | 668.00 | 53,683 |
| Apr 17, 2025 | 686.00 | 691.00 | 679.00 | 680.00 | 680.00 | 26,291 |
| Apr 16, 2025 | 692.00 | 692.00 | 680.00 | 684.00 | 684.00 | 20,266 |
| Apr 15, 2025 | 690.00 | 698.00 | 680.00 | 685.00 | 685.00 | 48,486 |
| Apr 14, 2025 | 690.00 | 692.00 | 682.00 | 685.00 | 685.00 | 41,362 |
| Apr 11, 2025 | 692.00 | 699.00 | 670.00 | 675.00 | 675.00 | 110,050 |
| Apr 10, 2025 | 736.00 | 738.00 | 690.00 | 690.00 | 690.00 | 136,300 |
| Apr 9, 2025 | 679.00 | 682.00 | 667.00 | 676.00 | 676.00 | 47,535 |
| Apr 8, 2025 | 669.00 | 690.00 | 661.00 | 682.00 | 682.00 | 160,512 |
| Apr 7, 2025 | 667.00 | 667.00 | 619.00 | 650.00 | 650.00 | 210,597 |
| Apr 4, 2025 | 715.00 | 715.00 | 671.00 | 681.00 | 681.00 | 175,851 |
| Apr 3, 2025 | 728.00 | 728.00 | 707.00 | 720.00 | 720.00 | 49,657 |
| Apr 2, 2025 | 733.00 | 736.00 | 728.00 | 728.00 | 728.00 | 25,260 |
| Apr 1, 2025 | 726.00 | 736.00 | 726.00 | 733.00 | 733.00 | 37,622 |
| Mar 31, 2025 | 751.00 | 758.00 | 723.00 | 726.00 | 726.00 | 58,872 |
| Mar 28, 2025 | 748.00 | 757.00 | 747.00 | 750.00 | 750.00 | 52,379 |
| Mar 27, 2025 | 757.00 | 760.00 | 743.00 | 748.00 | 748.00 | 152,279 |
| Mar 26, 2025 | 770.00 | 775.00 | 766.00 | 772.00 | 772.00 | 46,873 |
| Mar 25, 2025 | 775.00 | 776.00 | 766.00 | 769.00 | 769.00 | 20,074 |
| Mar 24, 2025 | 764.00 | 772.00 | 763.00 | 765.00 | 765.00 | 41,437 |
| Mar 21, 2025 | 768.00 | 768.00 | 763.00 | 767.00 | 767.00 | 40,337 |
| Mar 20, 2025 | 774.00 | 776.00 | 763.00 | 770.00 | 770.00 | 24,336 |
| Mar 19, 2025 | 766.00 | 769.00 | 762.00 | 767.00 | 767.00 | 25,768 |
| Mar 18, 2025 | 758.00 | 765.00 | 755.00 | 759.00 | 759.00 | 20,377 |
| Mar 17, 2025 | 751.00 | 764.00 | 750.00 | 759.00 | 759.00 | 49,570 |
| Mar 14, 2025 | 750.00 | 751.00 | 745.00 | 750.00 | 750.00 | 13,073 |
| Mar 13, 2025 | 747.00 | 751.00 | 741.00 | 744.00 | 744.00 | 24,631 |
| Mar 12, 2025 | 740.00 | 746.00 | 739.00 | 744.00 | 744.00 | 21,597 |
| Mar 11, 2025 | 749.00 | 749.00 | 740.00 | 743.00 | 743.00 | 31,783 |
| Mar 10, 2025 | 750.00 | 750.00 | 742.00 | 749.00 | 749.00 | 46,786 |
| Mar 7, 2025 | 740.00 | 749.00 | 740.00 | 749.00 | 749.00 | 14,886 |
| Mar 6, 2025 | 752.00 | 752.00 | 736.00 | 740.00 | 740.00 | 45,467 |
| Mar 5, 2025 | 741.00 | 750.00 | 741.00 | 742.00 | 742.00 | 40,832 |
| Mar 4, 2025 | 748.00 | 749.00 | 729.00 | 740.00 | 740.00 | 52,422 |
| Mar 3, 2025 | 739.00 | 752.00 | 736.00 | 745.00 | 745.00 | 66,265 |
| Feb 28, 2025 | 740.00 | 740.00 | 722.00 | 728.00 | 728.00 | 51,406 |
| Feb 27, 2025 | 750.00 | 750.00 | 736.00 | 736.00 | 736.00 | 50,168 |
| Feb 26, 2025 | 752.00 | 752.00 | 742.00 | 750.00 | 750.00 | 33,391 |
| Feb 25, 2025 | 745.00 | 753.00 | 741.00 | 742.00 | 742.00 | 26,759 |
| Feb 24, 2025 | 740.00 | 745.00 | 736.00 | 736.00 | 736.00 | 15,095 |
| Feb 21, 2025 | 748.00 | 750.00 | 729.00 | 740.00 | 740.00 | 30,528 |
| Feb 20, 2025 | 730.00 | 748.00 | 725.00 | 743.00 | 743.00 | 58,323 |
| Feb 19, 2025 | 717.00 | 723.00 | 715.00 | 723.00 | 723.00 | 41,471 |
| Feb 18, 2025 | 714.00 | 716.00 | 713.00 | 715.00 | 715.00 | 89,860 |
| Feb 17, 2025 | 709.00 | 715.00 | 709.00 | 713.00 | 713.00 | 38,196 |
| Feb 14, 2025 | 707.00 | 708.00 | 696.00 | 702.00 | 702.00 | 72,729 |
| Feb 13, 2025 | 710.00 | 710.00 | 702.00 | 705.00 | 705.00 | 17,413 |
| Feb 12, 2025 | 704.00 | 710.00 | 701.00 | 710.00 | 710.00 | 46,206 |
| Feb 11, 2025 | 709.00 | 710.00 | 700.00 | 704.00 | 704.00 | 35,375 |
| Feb 10, 2025 | 712.00 | 712.00 | 703.00 | 709.00 | 709.00 | 13,685 |
| Feb 7, 2025 | 710.00 | 710.00 | 700.00 | 709.00 | 709.00 | 33,790 |
| Feb 6, 2025 | 709.00 | 709.00 | 700.00 | 708.00 | 708.00 | 20,512 |
| Feb 5, 2025 | 708.00 | 710.00 | 702.00 | 702.00 | 702.00 | 20,387 |
| Feb 4, 2025 | 700.00 | 714.00 | 699.00 | 709.00 | 709.00 | 16,490 |
| Feb 3, 2025 | 712.00 | 714.00 | 693.00 | 695.00 | 695.00 | 29,478 |
| Jan 31, 2025 | 715.00 | 716.00 | 710.00 | 712.00 | 712.00 | 15,778 |
| Jan 30, 2025 | 713.00 | 716.00 | 711.00 | 715.00 | 715.00 | 7,150 |
| Jan 29, 2025 | 713.00 | 718.00 | 706.00 | 709.00 | 709.00 | 45,881 |
| Jan 28, 2025 | 710.00 | 715.00 | 710.00 | 710.00 | 710.00 | 19,094 |
| Jan 27, 2025 | 700.00 | 710.00 | 699.00 | 709.00 | 709.00 | 19,561 |
| Jan 24, 2025 | 691.00 | 695.00 | 690.00 | 695.00 | 695.00 | 18,704 |
| Jan 23, 2025 | 691.00 | 694.00 | 685.00 | 689.00 | 689.00 | 30,058 |
| Jan 22, 2025 | 695.00 | 695.00 | 690.00 | 691.00 | 691.00 | 15,886 |
| Jan 21, 2025 | 687.00 | 694.00 | 687.00 | 694.00 | 694.00 | 22,796 |
| Jan 20, 2025 | 682.00 | 694.00 | 680.00 | 687.00 | 687.00 | 19,691 |
| Jan 17, 2025 | 678.00 | 680.00 | 675.00 | 680.00 | 680.00 | 17,465 |
| Jan 16, 2025 | 678.00 | 678.00 | 671.00 | 675.00 | 675.00 | 20,610 |
| Jan 15, 2025 | 679.00 | 680.00 | 675.00 | 678.00 | 678.00 | 14,375 |
| Jan 14, 2025 | 680.00 | 680.00 | 676.00 | 678.00 | 678.00 | 5,812 |
| Jan 13, 2025 | 681.00 | 682.00 | 676.00 | 677.00 | 677.00 | 12,000 |
| Jan 10, 2025 | 682.00 | 682.00 | 678.00 | 681.00 | 681.00 | 12,708 |
| Jan 9, 2025 | 682.00 | 682.00 | 675.00 | 681.00 | 681.00 | 15,629 |
| Jan 8, 2025 | 679.00 | 680.00 | 675.00 | 680.00 | 680.00 | 14,336 |
| Jan 7, 2025 | 677.00 | 681.00 | 677.00 | 679.00 | 679.00 | 24,137 |
| Jan 6, 2025 | 678.00 | 678.00 | 675.00 | 677.00 | 677.00 | 11,734 |
| Jan 3, 2025 | 677.00 | 677.00 | 671.00 | 676.00 | 676.00 | 20,754 |
| Jan 2, 2025 | 669.00 | 678.00 | 669.00 | 674.00 | 674.00 | 12,108 |
| Dec 30, 2024 | 675.00 | 675.00 | 667.00 | 669.00 | 669.00 | 10,967 |
| Dec 27, 2024 | 680.00 | 680.00 | 666.00 | 673.00 | 673.00 | 24,720 |
| Dec 23, 2024 | 674.00 | 678.00 | 670.00 | 677.00 | 677.00 | 22,206 |
| Dec 20, 2024 | 679.00 | 684.00 | 658.00 | 658.00 | 658.00 | 130,079 |
| Dec 19, 2024 | 679.00 | 680.00 | 671.00 | 679.00 | 679.00 | 12,471 |
| Dec 18, 2024 | 680.00 | 680.00 | 672.00 | 678.00 | 678.00 | 15,660 |
| Dec 17, 2024 | 670.00 | 680.00 | 669.00 | 670.00 | 670.00 | 33,349 |
| Dec 16, 2024 | 668.00 | 670.00 | 664.00 | 669.00 | 669.00 | 21,556 |
| Dec 13, 2024 | 660.00 | 670.00 | 656.00 | 668.00 | 668.00 | 35,520 |
| Dec 12, 2024 | 655.00 | 656.00 | 651.00 | 656.00 | 656.00 | 14,386 |
| Dec 11, 2024 | 651.00 | 655.00 | 649.00 | 649.00 | 649.00 | 22,224 |
| Dec 10, 2024 | 654.00 | 655.00 | 649.00 | 650.00 | 650.00 | 24,227 |
| Dec 9, 2024 | 651.00 | 659.00 | 640.00 | 648.00 | 648.00 | 63,719 |
| Dec 6, 2024 | 664.00 | 667.00 | 649.00 | 654.00 | 654.00 | 80,713 |
| Dec 5, 2024 | 670.00 | 670.00 | 658.00 | 663.00 | 663.00 | 133,118 |
| Dec 4, 2024 | 648.00 | 665.00 | 648.00 | 657.00 | 657.00 | 138,208 |
| Dec 3, 2024 | 630.00 | 646.00 | 629.00 | 643.00 | 643.00 | 100,755 |
| Dec 2, 2024 | 619.00 | 631.00 | 619.00 | 624.00 | 624.00 | 221,453 |
| Nov 29, 2024 | 620.00 | 621.00 | 618.00 | 618.00 | 618.00 | 13,421 |
| Nov 28, 2024 | 623.00 | 623.00 | 616.00 | 619.00 | 619.00 | 16,145 |
| Nov 27, 2024 | 623.00 | 625.00 | 620.00 | 620.00 | 620.00 | 16,447 |
| Nov 26, 2024 | 629.00 | 629.00 | 614.00 | 619.00 | 619.00 | 49,666 |
| Nov 25, 2024 | 630.00 | 634.00 | 627.00 | 629.00 | 629.00 | 36,148 |
| Nov 22, 2024 | 631.00 | 634.00 | 627.00 | 630.00 | 630.00 | 31,653 |
| Nov 21, 2024 | 641.00 | 641.00 | 622.00 | 628.00 | 628.00 | 86,777 |
| Nov 20, 2024 | 632.00 | 640.00 | 626.00 | 640.00 | 640.00 | 13,723 |
| Nov 19, 2024 | 632.00 | 634.00 | 623.00 | 626.00 | 626.00 | 20,743 |
| Nov 18, 2024 | 634.00 | 634.00 | 627.00 | 632.00 | 632.00 | 14,820 |
| Nov 15, 2024 | 634.00 | 634.00 | 629.00 | 629.00 | 629.00 | 7,774 |
| Nov 14, 2024 | 639.00 | 639.00 | 631.00 | 631.00 | 631.00 | 14,115 |
| Nov 13, 2024 | 640.00 | 640.00 | 631.00 | 635.00 | 635.00 | 14,900 |
| Nov 12, 2024 | 639.00 | 641.00 | 634.00 | 634.00 | 634.00 | 19,056 |
| Nov 11, 2024 | 635.00 | 640.00 | 631.00 | 635.00 | 635.00 | 39,646 |
| Nov 8, 2024 | 633.00 | 635.00 | 632.00 | 633.00 | 633.00 | 7,227 |
| Nov 7, 2024 | 628.00 | 638.00 | 625.00 | 630.00 | 630.00 | 41,725 |
| Nov 6, 2024 | 620.00 | 627.00 | 620.00 | 625.00 | 625.00 | 24,073 |
| Nov 5, 2024 | 618.00 | 620.00 | 616.00 | 620.00 | 620.00 | 4,503 |
| Nov 4, 2024 | 619.00 | 621.00 | 615.00 | 617.00 | 617.00 | 6,685 |
| Nov 1, 2024 | 618.00 | 621.00 | 614.00 | 619.00 | 619.00 | 7,166 |
| Oct 31, 2024 | 615.00 | 623.00 | 614.00 | 615.00 | 615.00 | 31,155 |
| Oct 30, 2024 | 615.00 | 618.00 | 613.00 | 615.00 | 615.00 | 7,630 |
| Oct 29, 2024 | 620.00 | 620.00 | 613.00 | 613.00 | 613.00 | 20,702 |
| Oct 25, 2024 | 617.00 | 621.00 | 613.00 | 618.00 | 618.00 | 12,529 |
| Oct 24, 2024 | 612.00 | 617.00 | 608.00 | 616.00 | 616.00 | 16,680 |
| Oct 23, 2024 | 609.00 | 612.00 | 606.00 | 608.00 | 608.00 | 17,330 |
| Oct 22, 2024 | 607.00 | 609.00 | 604.00 | 606.00 | 606.00 | 17,364 |
| Oct 21, 2024 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 39,208 |
| Oct 18, 2024 | 607.00 | 609.00 | 602.00 | 603.00 | 603.00 | 68,831 |
| Oct 17, 2024 | 607.00 | 609.00 | 596.00 | 605.00 | 605.00 | 63,972 |
| Oct 16, 2024 | 586.00 | 610.00 | 582.00 | 602.00 | 602.00 | 308,117 |
| Oct 15, 2024 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | - |
| Oct 14, 2024 | 615.00 | 620.00 | 614.00 | 619.00 | 619.00 | 20,784 |
| Oct 11, 2024 | 620.00 | 626.00 | 609.00 | 615.00 | 615.00 | 38,459 |
| Oct 10, 2024 | 634.00 | 634.00 | 618.00 | 620.00 | 620.00 | 26,019 |
| Oct 9, 2024 | 635.00 | 635.00 | 628.00 | 630.00 | 630.00 | 11,362 |
| Oct 8, 2024 | 639.00 | 639.00 | 634.00 | 635.00 | 635.00 | 12,495 |
| Oct 7, 2024 | 639.00 | 639.00 | 637.00 | 637.00 | 637.00 | 4,234 |
| Oct 4, 2024 | 640.00 | 640.00 | 632.00 | 637.00 | 637.00 | 10,925 |
| Oct 3, 2024 | 640.00 | 644.00 | 635.00 | 640.00 | 640.00 | 9,710 |
| Oct 2, 2024 | 649.00 | 649.00 | 638.00 | 639.00 | 639.00 | 13,627 |
| Oct 1, 2024 | 645.00 | 649.00 | 642.00 | 643.00 | 643.00 | 4,571 |
| Sep 30, 2024 | 648.00 | 648.00 | 643.00 | 645.00 | 645.00 | 14,052 |
| Sep 27, 2024 | 647.00 | 647.00 | 645.00 | 647.00 | 647.00 | 4,214 |
| Sep 26, 2024 | 649.00 | 650.00 | 646.00 | 646.00 | 646.00 | 10,713 |
| Sep 25, 2024 | 650.00 | 652.00 | 644.00 | 649.00 | 649.00 | 13,103 |
| Sep 24, 2024 | 646.00 | 650.00 | 646.00 | 646.00 | 646.00 | 8,994 |
| Sep 23, 2024 | 649.00 | 649.00 | 642.00 | 645.00 | 645.00 | 14,507 |
| Sep 20, 2024 | 645.00 | 651.00 | 637.00 | 651.00 | 651.00 | 43,683 |
| Sep 19, 2024 | 625.00 | 645.00 | 623.00 | 640.00 | 640.00 | 29,964 |
| Sep 18, 2024 | 624.00 | 625.00 | 620.00 | 620.00 | 620.00 | 14,537 |
| Sep 17, 2024 | 641.00 | 641.00 | 617.00 | 620.00 | 620.00 | 40,927 |
| Sep 16, 2024 | 650.00 | 650.00 | 638.00 | 640.00 | 640.00 | 14,100 |
| Sep 13, 2024 | 654.00 | 655.00 | 646.00 | 650.00 | 650.00 | 9,657 |
| Sep 12, 2024 | 652.00 | 657.00 | 648.00 | 654.00 | 654.00 | 26,393 |
| Sep 11, 2024 | 650.00 | 650.00 | 646.00 | 648.00 | 648.00 | 12,621 |
| Sep 10, 2024 | 650.00 | 650.00 | 646.00 | 649.00 | 649.00 | 4,554 |
| Sep 9, 2024 | 648.00 | 649.00 | 644.00 | 644.00 | 644.00 | 4,670 |
| Sep 6, 2024 | 650.00 | 650.00 | 646.00 | 647.00 | 647.00 | 4,187 |
| Sep 5, 2024 | 648.00 | 651.00 | 648.00 | 650.00 | 650.00 | 10,362 |
| Sep 4, 2024 | 645.00 | 649.00 | 643.00 | 647.00 | 647.00 | 3,142 |
| Sep 3, 2024 | 648.00 | 649.00 | 645.00 | 645.00 | 645.00 | 7,684 |
| Sep 2, 2024 | 650.00 | 654.00 | 646.00 | 648.00 | 648.00 | 10,164 |
| Aug 30, 2024 | 650.00 | 650.00 | 644.00 | 648.00 | 648.00 | 24,896 |
| Aug 29, 2024 | 646.00 | 652.00 | 646.00 | 648.00 | 648.00 | 27,779 |
| Aug 28, 2024 | 651.00 | 654.00 | 646.00 | 646.00 | 646.00 | 4,529 |
| Aug 27, 2024 | 650.00 | 653.00 | 645.00 | 651.00 | 651.00 | 15,031 |
| Aug 26, 2024 | 654.00 | 654.00 | 646.00 | 649.00 | 649.00 | 5,046 |
| Aug 23, 2024 | 654.00 | 655.00 | 645.00 | 654.00 | 654.00 | 11,224 |
| Aug 22, 2024 | 655.00 | 655.00 | 650.00 | 654.00 | 654.00 | 3,535 |
| Aug 21, 2024 | 655.00 | 655.00 | 651.00 | 651.00 | 651.00 | 3,173 |
| Aug 20, 2024 | 652.00 | 655.00 | 650.00 | 655.00 | 655.00 | 15,666 |
| Aug 19, 2024 | 654.00 | 654.00 | 648.00 | 654.00 | 654.00 | 9,644 |
| Aug 16, 2024 | 655.00 | 655.00 | 651.00 | 654.00 | 654.00 | 6,555 |
| Aug 15, 2024 | 659.00 | 659.00 | 652.00 | 654.00 | 654.00 | 6,519 |
| Aug 14, 2024 | 655.00 | 660.00 | 653.00 | 660.00 | 660.00 | 4,159 |
| Aug 13, 2024 | 658.00 | 660.00 | 653.00 | 655.00 | 655.00 | 11,825 |
| Aug 12, 2024 | 659.00 | 660.00 | 653.00 | 657.00 | 657.00 | 8,376 |
| Aug 9, 2024 | 660.00 | 662.00 | 655.00 | 655.00 | 655.00 | 32,964 |
| Aug 8, 2024 | 660.00 | 660.00 | 657.00 | 660.00 | 660.00 | 3,437 |
| Aug 7, 2024 | 659.00 | 660.00 | 655.00 | 660.00 | 660.00 | 3,991 |
| Aug 6, 2024 | 664.00 | 664.00 | 647.00 | 658.00 | 658.00 | 18,575 |
| Aug 5, 2024 | 660.00 | 660.00 | 631.00 | 645.00 | 645.00 | 60,131 |
| Aug 2, 2024 | 665.00 | 669.00 | 663.00 | 666.00 | 666.00 | 3,354 |
| Aug 1, 2024 | 668.00 | 669.00 | 661.00 | 664.00 | 664.00 | 11,326 |
| Jul 31, 2024 | 665.00 | 668.00 | 662.00 | 666.00 | 666.00 | 5,687 |
| Jul 30, 2024 | 665.00 | 665.00 | 663.00 | 665.00 | 665.00 | 1,263 |
| Jul 29, 2024 | 666.00 | 666.00 | 661.00 | 663.00 | 663.00 | 4,676 |
| Jul 26, 2024 | 662.00 | 665.00 | 662.00 | 664.00 | 664.00 | 7,112 |
| Jul 25, 2024 | 668.00 | 668.00 | 657.00 | 660.00 | 660.00 | 34,096 |
| Jul 24, 2024 | 682.00 | 682.00 | 664.00 | 668.00 | 668.00 | 40,087 |
| Jul 23, 2024 | 679.00 | 680.00 | 676.00 | 680.00 | 680.00 | 6,764 |
| Jul 22, 2024 | 675.00 | 679.00 | 672.00 | 678.00 | 678.00 | 1,912 |
| Jul 19, 2024 | 675.00 | 678.00 | 673.00 | 675.00 | 675.00 | 2,023 |
| Jul 18, 2024 | 679.00 | 679.00 | 673.00 | 675.00 | 675.00 | 4,976 |
| Jul 17, 2024 | 672.00 | 678.00 | 671.00 | 678.00 | 678.00 | 7,465 |
| Jul 16, 2024 | 671.00 | 672.00 | 667.00 | 671.00 | 671.00 | 2,173 |
| Jul 15, 2024 | 666.00 | 672.00 | 665.00 | 671.00 | 671.00 | 9,770 |
| Jul 12, 2024 | 672.00 | 672.00 | 663.00 | 665.00 | 665.00 | 36,007 |
| Jul 11, 2024 | 671.00 | 671.00 | 667.00 | 667.00 | 667.00 | 1,736 |
| Jul 10, 2024 | 674.00 | 674.00 | 667.00 | 671.00 | 671.00 | 3,090 |
| Jul 9, 2024 | 669.00 | 674.00 | 668.00 | 669.00 | 669.00 | 19,326 |
| Jul 8, 2024 | 673.00 | 675.00 | 670.00 | 672.00 | 672.00 | 4,266 |
| Jul 4, 2024 | 668.00 | 672.00 | 667.00 | 672.00 | 672.00 | 4,634 |
| Jul 3, 2024 | 30 Dividend | |||||
| Jul 3, 2024 | 650.00 | 670.00 | 650.00 | 666.00 | 666.00 | 16,879 |
| Jul 2, 2024 | 679.00 | 683.00 | 678.00 | 680.00 | 650.00 | 15,485 |
| Jul 1, 2024 | 680.00 | 682.00 | 677.00 | 680.00 | 650.00 | 12,217 |
| Jun 28, 2024 | 679.00 | 680.00 | 675.00 | 677.00 | 647.13 | 2,435 |
| Jun 27, 2024 | 679.00 | 679.00 | 674.00 | 674.00 | 644.26 | 1,417 |
| Jun 26, 2024 | 669.00 | 676.00 | 669.00 | 676.00 | 646.18 | 4,408 |
| Jun 25, 2024 | 670.00 | 670.00 | 669.00 | 670.00 | 640.44 | 5,480 |
| Jun 24, 2024 | 670.00 | 675.00 | 666.00 | 669.00 | 639.49 | 7,049 |
| Jun 21, 2024 | 681.00 | 681.00 | 671.00 | 671.00 | 641.40 | 27,433 |
| Jun 20, 2024 | 680.00 | 680.00 | 676.00 | 679.00 | 649.04 | 2,125 |
| Jun 19, 2024 | 675.00 | 680.00 | 675.00 | 680.00 | 650.00 | 2,617 |
| Jun 18, 2024 | 665.00 | 676.00 | 665.00 | 675.00 | 645.22 | 4,186 |
| Jun 17, 2024 | 672.00 | 672.00 | 667.00 | 669.00 | 639.49 | 5,798 |
| Jun 14, 2024 | 660.00 | 668.00 | 660.00 | 665.00 | 635.66 | 5,580 |
| Jun 13, 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 630.88 | 5,322 |
| Jun 12, 2024 | 662.00 | 668.00 | 661.00 | 661.00 | 631.84 | 9,542 |
| Jun 11, 2024 | 666.00 | 666.00 | 661.00 | 662.00 | 632.79 | 3,841 |
| Jun 10, 2024 | 666.00 | 666.00 | 661.00 | 663.00 | 633.75 | 8,792 |
| Jun 7, 2024 | 670.00 | 671.00 | 665.00 | 666.00 | 636.62 | 13,715 |
| Jun 6, 2024 | 675.00 | 675.00 | 670.00 | 671.00 | 641.40 | 10,701 |
| Jun 5, 2024 | 676.00 | 677.00 | 671.00 | 674.00 | 644.26 | 9,190 |
| Jun 4, 2024 | 680.00 | 680.00 | 674.00 | 678.00 | 648.09 | 4,706 |
| Jun 3, 2024 | 675.00 | 680.00 | 672.00 | 672.00 | 642.35 | 4,020 |
| May 31, 2024 | 670.00 | 673.00 | 668.00 | 669.00 | 639.49 | 16,194 |
| May 30, 2024 | 684.00 | 685.00 | 676.00 | 676.00 | 646.18 | 5,381 |
| May 29, 2024 | 682.00 | 684.00 | 679.00 | 683.00 | 652.87 | 7,515 |
| May 28, 2024 | 676.00 | 681.00 | 673.00 | 681.00 | 650.96 | 4,950 |
| May 27, 2024 | 679.00 | 681.00 | 675.00 | 677.00 | 647.13 | 4,499 |
| May 24, 2024 | 670.00 | 675.00 | 668.00 | 671.00 | 641.40 | 6,819 |
| May 23, 2024 | 678.00 | 678.00 | 661.00 | 666.00 | 636.62 | 20,358 |
| May 22, 2024 | 679.00 | 684.00 | 679.00 | 679.00 | 649.04 | 9,813 |
| May 21, 2024 | 682.00 | 684.00 | 677.00 | 679.00 | 649.04 | 22,227 |
| May 20, 2024 | 683.00 | 683.00 | 677.00 | 680.00 | 650.00 | 4,377 |
| May 17, 2024 | 677.00 | 684.00 | 671.00 | 678.00 | 648.09 | 15,937 |
| May 16, 2024 | 667.00 | 672.00 | 644.00 | 670.00 | 640.44 | 34,431 |
| May 15, 2024 | 681.00 | 681.00 | 660.00 | 667.00 | 637.57 | 16,049 |
| May 14, 2024 | 685.00 | 685.00 | 678.00 | 680.00 | 650.00 | 8,708 |
| May 13, 2024 | 685.00 | 688.00 | 678.00 | 682.00 | 651.91 | 13,474 |
| May 10, 2024 | 688.00 | 688.00 | 683.00 | 684.00 | 653.82 | 4,686 |
| May 9, 2024 | 688.00 | 688.00 | 680.00 | 684.00 | 653.82 | 6,556 |
| May 7, 2024 | 680.00 | 688.00 | 680.00 | 683.00 | 652.87 | 15,301 |
| May 6, 2024 | 686.00 | 686.00 | 677.00 | 680.00 | 650.00 | 8,922 |
| May 3, 2024 | 663.00 | 685.00 | 653.00 | 685.00 | 654.78 | 18,239 |
| May 2, 2024 | 650.00 | 666.00 | 648.00 | 663.00 | 633.75 | 8,992 |
| Apr 30, 2024 | 640.00 | 649.00 | 636.00 | 649.00 | 620.37 | 8,171 |
| Apr 29, 2024 | 637.00 | 640.00 | 634.00 | 640.00 | 611.76 | 13,178 |
| Apr 26, 2024 | 638.00 | 638.00 | 632.00 | 635.00 | 606.99 | 3,699 |
| Apr 25, 2024 | 630.00 | 635.00 | 628.00 | 634.00 | 606.03 | 8,484 |
| Apr 24, 2024 | 635.00 | 635.00 | 629.00 | 630.00 | 602.21 | 4,422 |
| Apr 23, 2024 | 630.00 | 632.00 | 628.00 | 628.00 | 600.29 | 9,459 |
| Apr 22, 2024 | 634.00 | 634.00 | 628.00 | 630.00 | 602.21 | 39,723 |
Related Tickers
PRIUA.PR Primoco UAV SE
845.00
-1.17%
CHG.L Chemring Group PLC
381.50
-0.65%
BAl.XC
LOM.SG Lockheed Martin Corp
402.60
-1.36%
BSP.SG BAE Systems PLC
20.22
+0.60%
1F80.F Fincantieri S.p.A.
10.48
+0.67%
W8C.F Theon International Plc
26.85
+1.90%
EOS.AX Electro Optic Systems Holdings Limited
1.1900
+1.28%
DUAVF Dassault Aviation société anonyme
347.00
-1.98%
ASB.AX Austal Limited
5.09
-0.39%