Dusseldorf - Delayed Quote EUR
Dassault Aviation SA (DAU0.DU)
314.60
+6.60
+(2.14%)
At close: May 23 at 8:11:48 AM 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | - |
| May 22, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| May 21, 2025 | 305.80 | 310.00 | 305.80 | 310.00 | 310.00 | 5 |
| May 20, 2025 | 4.72 Dividend | |||||
| May 20, 2025 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | - |
| May 19, 2025 | 305.60 | 305.60 | 305.60 | 305.60 | 300.88 | - |
| May 16, 2025 | 308.20 | 308.20 | 308.20 | 308.20 | 303.44 | - |
| May 15, 2025 | 298.20 | 298.20 | 298.20 | 298.20 | 293.59 | - |
| May 14, 2025 | 297.80 | 297.80 | 297.80 | 297.80 | 293.20 | - |
| May 13, 2025 | 296.20 | 296.20 | 296.20 | 296.20 | 291.63 | - |
| May 12, 2025 | 309.80 | 309.80 | 309.80 | 309.80 | 305.02 | - |
| May 9, 2025 | 323.80 | 323.80 | 323.00 | 323.00 | 318.01 | 30 |
| May 8, 2025 | 322.80 | 322.80 | 322.80 | 322.80 | 317.81 | - |
| May 7, 2025 | 327.20 | 327.20 | 327.20 | 327.20 | 322.15 | - |
| May 6, 2025 | 329.40 | 329.40 | 329.40 | 329.40 | 324.31 | - |
| May 5, 2025 | 324.60 | 324.60 | 324.60 | 324.60 | 319.59 | - |
| May 2, 2025 | 318.80 | 322.00 | 318.80 | 322.00 | 317.03 | 20 |
| Apr 30, 2025 | 308.40 | 308.40 | 308.40 | 308.40 | 303.64 | 2 |
| Apr 29, 2025 | 298.40 | 298.40 | 298.20 | 298.20 | 293.59 | - |
| Apr 28, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 290.44 | - |
| Apr 25, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 293.40 | - |
| Apr 24, 2025 | 299.60 | 299.60 | 299.60 | 299.60 | 294.97 | - |
| Apr 23, 2025 | 304.20 | 304.20 | 304.20 | 304.20 | 299.50 | - |
| Apr 22, 2025 | 302.60 | 302.60 | 302.60 | 302.60 | 297.93 | - |
| Apr 17, 2025 | 310.40 | 310.40 | 310.40 | 310.40 | 305.61 | - |
| Apr 16, 2025 | 309.20 | 309.20 | 309.20 | 309.20 | 304.42 | - |
| Apr 15, 2025 | 304.60 | 304.60 | 304.60 | 304.60 | 299.90 | - |
| Apr 14, 2025 | 297.40 | 299.80 | 297.40 | 299.80 | 295.17 | 10 |
| Apr 11, 2025 | 293.40 | 293.40 | 293.40 | 293.40 | 288.87 | - |
| Apr 10, 2025 | 299.60 | 299.60 | 299.60 | 299.60 | 294.97 | - |
| Apr 9, 2025 | 277.80 | 277.80 | 277.80 | 277.80 | 273.51 | - |
| Apr 8, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 272.72 | - |
| Apr 7, 2025 | 257.20 | 257.20 | 257.20 | 257.20 | 253.23 | 51 |
| Apr 4, 2025 | 304.20 | 304.20 | 304.20 | 304.20 | 299.50 | - |
| Apr 3, 2025 | 290.60 | 292.00 | 290.60 | 292.00 | 287.49 | - |
| Apr 2, 2025 | 304.80 | 304.80 | 304.80 | 304.80 | 300.09 | - |
| Apr 1, 2025 | 305.20 | 305.20 | 305.20 | 305.20 | 300.49 | - |
| Mar 31, 2025 | 305.20 | 305.20 | 305.20 | 305.20 | 300.49 | - |
| Mar 28, 2025 | 311.40 | 311.40 | 311.40 | 311.40 | 306.59 | - |
| Mar 27, 2025 | 315.80 | 315.80 | 315.80 | 315.80 | 310.92 | - |
| Mar 26, 2025 | 313.80 | 313.80 | 313.80 | 313.80 | 308.95 | - |
| Mar 25, 2025 | 310.60 | 310.60 | 310.60 | 310.60 | 305.80 | - |
| Mar 24, 2025 | 312.20 | 312.20 | 312.20 | 312.20 | 307.38 | - |
| Mar 21, 2025 | 304.80 | 304.80 | 304.80 | 304.80 | 300.09 | - |
| Mar 20, 2025 | 316.60 | 318.80 | 310.40 | 310.40 | 305.61 | 40 |
| Mar 19, 2025 | 319.80 | 319.80 | 319.80 | 319.80 | 314.86 | - |
| Mar 18, 2025 | 313.80 | 322.00 | 313.00 | 322.00 | 317.03 | 48 |
| Mar 17, 2025 | 312.60 | 315.00 | 312.60 | 315.00 | 310.13 | 20 |
| Mar 14, 2025 | 293.80 | 310.20 | 293.80 | 310.20 | 305.41 | 35 |
| Mar 13, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 287.49 | - |
| Mar 12, 2025 | 290.80 | 290.80 | 290.80 | 290.80 | 286.31 | - |
| Mar 11, 2025 | 284.40 | 288.20 | 284.40 | 288.20 | 283.75 | 10 |
| Mar 10, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 292.41 | - |
| Mar 7, 2025 | 302.60 | 302.60 | 302.60 | 302.60 | 297.93 | - |
| Mar 6, 2025 | 294.60 | 294.60 | 294.60 | 294.60 | 290.05 | - |
| Mar 5, 2025 | 292.60 | 292.60 | 290.40 | 290.40 | 285.91 | 30 |
| Mar 4, 2025 | 304.80 | 304.80 | 292.40 | 292.40 | 287.88 | 40 |
| Mar 3, 2025 | 259.60 | 284.80 | 259.60 | 284.80 | 280.40 | 13 |
| Feb 28, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 245.15 | - |
| Feb 27, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 240.43 | - |
| Feb 26, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 242.20 | - |
| Feb 25, 2025 | 240.60 | 240.60 | 240.60 | 240.60 | 236.88 | - |
| Feb 24, 2025 | 237.60 | 243.00 | 237.60 | 243.00 | 239.25 | 10 |
| Feb 21, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 232.35 | - |
| Feb 20, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 234.32 | - |
| Feb 19, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 231.76 | 2 |
| Feb 18, 2025 | 241.60 | 241.60 | 241.60 | 241.60 | 237.87 | - |
| Feb 17, 2025 | 223.00 | 225.20 | 223.00 | 225.20 | 221.72 | 98 |
| Feb 14, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 212.86 | - |
| Feb 13, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 213.45 | 20 |
| Feb 12, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 214.44 | - |
| Feb 11, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 213.65 | - |
| Feb 10, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 208.33 | - |
| Feb 7, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 203.80 | - |
| Feb 6, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 215.42 | - |
| Feb 5, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 213.65 | - |
| Feb 4, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 212.86 | - |
| Feb 3, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 207.94 | - |
| Jan 31, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 211.88 | - |
| Jan 30, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 206.17 | - |
| Jan 29, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 209.91 | - |
| Jan 28, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 206.56 | - |
| Jan 27, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | 201.44 | - |
| Jan 24, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 206.17 | - |
| Jan 23, 2025 | 206.20 | 206.20 | 206.20 | 206.20 | 203.02 | - |
| Jan 22, 2025 | 208.40 | 208.40 | 208.40 | 208.40 | 205.18 | - |
| Jan 21, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | 201.05 | - |
| Jan 20, 2025 | 204.80 | 204.80 | 204.80 | 204.80 | 201.64 | - |
| Jan 17, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 200.65 | - |
| Jan 16, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 200.85 | - |
| Jan 15, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 202.42 | - |
| Jan 14, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 203.80 | - |
| Jan 13, 2025 | 207.80 | 207.80 | 207.80 | 207.80 | 204.59 | - |
| Jan 10, 2025 | 205.40 | 205.40 | 205.40 | 205.40 | 202.23 | - |
| Jan 9, 2025 | 204.80 | 204.80 | 204.80 | 204.80 | 201.64 | - |
| Jan 8, 2025 | 195.90 | 195.90 | 195.80 | 195.80 | 192.78 | - |
| Jan 7, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 189.72 | - |
| Jan 6, 2025 | 194.70 | 194.70 | 194.70 | 194.70 | 191.69 | - |
| Jan 3, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 191.99 | - |
| Jan 2, 2025 | 196.20 | 196.30 | 196.20 | 196.30 | 193.27 | 15 |
| Dec 30, 2024 | 191.20 | 195.70 | 191.20 | 195.70 | 192.68 | - |
| Dec 27, 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 187.75 | - |
| Dec 23, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 187.07 | - |
| Dec 20, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 188.05 | - |
| Dec 19, 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 182.83 | - |
| Dec 18, 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 183.91 | - |
| Dec 17, 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 185.98 | - |
| Dec 16, 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 185.79 | - |
| Dec 13, 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 187.85 | - |
| Dec 12, 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 188.44 | - |
| Dec 11, 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 185.98 | - |
| Dec 10, 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 185.49 | - |
| Dec 9, 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 189.23 | - |
| Dec 6, 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 190.41 | - |
| Dec 5, 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 188.74 | - |
| Dec 4, 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 187.95 | - |
| Dec 3, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 186.08 | - |
| Dec 2, 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 182.63 | - |
| Nov 29, 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 185.19 | - |
| Nov 28, 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 185.39 | - |
| Nov 27, 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 183.23 | - |
| Nov 26, 2024 | 185.30 | 188.10 | 185.30 | 188.10 | 185.19 | 10 |
| Nov 25, 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 191.40 | - |
| Nov 22, 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 194.65 | - |
| Nov 21, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 192.97 | - |
| Nov 20, 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 192.78 | - |
| Nov 19, 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 188.15 | - |
| Nov 18, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 190.02 | - |
| Nov 15, 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 188.74 | - |
| Nov 14, 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 193.17 | - |
| Nov 13, 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 193.37 | - |
| Nov 12, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 194.94 | - |
| Nov 11, 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 195.24 | - |
| Nov 8, 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 195.73 | - |
| Nov 7, 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 193.66 | - |
| Nov 6, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 186.08 | - |
| Nov 5, 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 181.06 | - |
| Nov 4, 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 183.23 | - |
| Nov 1, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 182.04 | - |
| Oct 31, 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 180.76 | - |
| Oct 30, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 185.00 | - |
| Oct 29, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 189.33 | - |
| Oct 28, 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 187.66 | - |
| Oct 25, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 188.84 | - |
| Oct 24, 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 188.54 | - |
| Oct 23, 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 189.13 | - |
| Oct 22, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 185.00 | - |
| Oct 21, 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 187.66 | - |
| Oct 18, 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 186.97 | - |
| Oct 17, 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 185.19 | - |
| Oct 16, 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 179.88 | - |
| Oct 15, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 185.10 | - |
| Oct 14, 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 181.26 | - |
| Oct 11, 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 181.45 | - |
| Oct 10, 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 189.43 | - |
| Oct 9, 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 184.01 | - |
| Oct 8, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 182.24 | - |
| Oct 7, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 185.00 | - |
| Oct 4, 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 184.70 | - |
| Oct 3, 2024 | 186.90 | 186.90 | 186.50 | 186.50 | 183.62 | - |
| Oct 2, 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 186.97 | - |
| Oct 1, 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 183.03 | - |
| Sep 30, 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 187.75 | - |
| Sep 27, 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 185.88 | - |
| Sep 26, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 193.47 | - |
| Sep 25, 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 189.43 | - |
| Sep 24, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 188.05 | - |
| Sep 23, 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 186.87 | - |
| Sep 20, 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 189.13 | - |
| Sep 19, 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 183.91 | - |
| Sep 18, 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 183.23 | - |
| Sep 17, 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 188.15 | - |
| Sep 16, 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 187.46 | - |
| Sep 13, 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 187.36 | - |
| Sep 12, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 186.67 | - |
| Sep 11, 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 186.77 | - |
| Sep 10, 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 184.70 | - |
| Sep 9, 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 184.90 | - |
| Sep 6, 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 188.25 | - |
| Sep 5, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 188.05 | - |
| Sep 4, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 187.07 | - |
| Sep 3, 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 189.63 | - |
| Sep 2, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 192.09 | - |
| Aug 30, 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 192.38 | - |
| Aug 29, 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 186.38 | - |
| Aug 28, 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 186.97 | - |
| Aug 27, 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 184.51 | - |
| Aug 26, 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 186.97 | - |
| Aug 23, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 187.07 | - |
| Aug 22, 2024 | 190.00 | 190.20 | 190.00 | 190.20 | 187.26 | 6 |
| Aug 21, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 188.05 | - |
| Aug 20, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 189.53 | - |
| Aug 19, 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 190.22 | - |
| Aug 16, 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 191.69 | - |
| Aug 15, 2024 | 197.40 | 197.40 | 197.40 | 197.40 | 194.35 | - |
| Aug 14, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 188.64 | - |
| Aug 13, 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 185.69 | - |
| Aug 12, 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 188.74 | - |
| Aug 9, 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 184.01 | - |
| Aug 8, 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 187.36 | - |
| Aug 7, 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 181.95 | - |
| Aug 6, 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 183.82 | - |
| Aug 5, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 178.80 | - |
| Aug 2, 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 179.78 | - |
| Aug 1, 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 181.75 | - |
| Jul 31, 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 181.95 | - |
| Jul 30, 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 182.54 | - |
| Jul 29, 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 179.48 | - |
| Jul 26, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 172.30 | - |
| Jul 25, 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 169.44 | - |
| Jul 24, 2024 | 159.80 | 162.20 | 159.80 | 162.20 | 159.69 | 30 |
| Jul 23, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 160.97 | - |
| Jul 22, 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 162.35 | - |
| Jul 19, 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 166.19 | - |
| Jul 18, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 164.42 | - |
| Jul 17, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 165.21 | - |
| Jul 16, 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 165.50 | - |
| Jul 15, 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 165.80 | - |
| Jul 12, 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 167.28 | - |
| Jul 11, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 168.36 | - |
| Jul 10, 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 166.69 | - |
| Jul 9, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 167.08 | - |
| Jul 8, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 166.39 | - |
| Jul 5, 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 171.02 | - |
| Jul 4, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 166.88 | - |
| Jul 3, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 165.90 | - |
| Jul 2, 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 168.65 | - |
| Jul 1, 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 168.26 | - |
| Jun 28, 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 168.06 | - |
| Jun 27, 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 170.23 | - |
| Jun 26, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 173.87 | - |
| Jun 25, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 175.25 | - |
| Jun 24, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 176.14 | - |
| Jun 21, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 178.20 | - |
| Jun 20, 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 175.94 | - |
| Jun 19, 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 172.99 | - |
| Jun 18, 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 173.48 | - |
| Jun 17, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 171.51 | - |
| Jun 14, 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 180.27 | - |
| Jun 13, 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 180.47 | - |
| Jun 12, 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 185.49 | - |
| Jun 11, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 189.33 | - |
| Jun 10, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 189.33 | - |
| Jun 7, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 189.33 | - |
| Jun 6, 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 189.72 | - |
| Jun 5, 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 191.50 | - |
| Jun 4, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 191.89 | - |
| Jun 3, 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 197.11 | - |
| May 31, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 191.99 | - |
| May 30, 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 191.69 | - |
| May 29, 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 195.83 | - |
| May 28, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 198.88 | - |
| May 27, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 200.26 | - |
| May 24, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 200.46 | - |
| May 23, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 200.26 | - |
Related Tickers
FMNB.MU Leonardo SpA
51.24
-0.43%
GE.SN General Electric Company
233.27
+39.74%
GDX.SG General Dynamics Corp
241.65
-1.79%
CSF.MU Thales
255.50
-0.82%
CSF0.MU Thales
51.50
0.00%
THAL.VI Thales S.A.
255.70
-0.78%
RHM.VI Rheinmetall AG
1,777.00
+0.11%
CSF.SG Thales
254.90
-1.58%
CSF0.SG Thales S.A.
49.60
-0.40%
CSF.F Thales S.A.
257.20
-1.08%