Munich - Delayed Quote EUR
Elbit Systems Ltd (EB2.MU)
394.60
+25.00
+(6.76%)
At close: June 13 at 4:34:50 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 13, 2025 | 381.40 | 396.80 | 381.40 | 394.60 | 394.60 | 23 |
| Jun 12, 2025 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | - |
| Jun 11, 2025 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | - |
| Jun 10, 2025 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | - |
| Jun 9, 2025 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | - |
| Jun 6, 2025 | 369.40 | 369.40 | 369.20 | 369.20 | 369.20 | 3 |
| Jun 5, 2025 | 376.80 | 378.00 | 369.20 | 372.80 | 372.80 | 41 |
| Jun 4, 2025 | 369.00 | 376.80 | 369.00 | 376.80 | 376.80 | 13 |
| Jun 3, 2025 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | - |
| Jun 2, 2025 | 357.80 | 364.00 | 357.80 | 363.20 | 363.20 | 138 |
| May 30, 2025 | 353.80 | 353.80 | 353.80 | 353.80 | 353.80 | - |
| May 29, 2025 | 353.00 | 353.80 | 353.00 | 353.80 | 353.80 | 50 |
| May 28, 2025 | 338.80 | 346.20 | 338.80 | 346.20 | 346.20 | 5 |
| May 27, 2025 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | - |
| May 26, 2025 | 335.60 | 339.40 | 335.60 | 339.40 | 339.40 | 10 |
| May 23, 2025 | 334.60 | 335.60 | 334.60 | 335.60 | 335.60 | 20 |
| May 22, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| May 21, 2025 | 361.40 | 366.60 | 361.40 | 366.60 | 366.60 | 14 |
| May 20, 2025 | 358.20 | 370.60 | 358.20 | 370.60 | 370.60 | 10 |
| May 19, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| May 16, 2025 | 345.20 | 355.20 | 345.20 | 355.20 | 355.20 | 100 |
| May 15, 2025 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | - |
| May 14, 2025 | 343.80 | 343.80 | 342.60 | 342.60 | 342.60 | 20 |
| May 13, 2025 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | - |
| May 12, 2025 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | - |
| May 9, 2025 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | - |
| May 8, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - |
| May 7, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
| May 6, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
| May 5, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
| May 2, 2025 | 352.40 | 352.40 | 352.40 | 352.40 | 352.40 | 5 |
| Apr 30, 2025 | 340.40 | 340.40 | 340.00 | 340.00 | 340.00 | 15 |
| Apr 29, 2025 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | - |
| Apr 28, 2025 | 333.20 | 340.40 | 333.20 | 340.40 | 340.40 | 5 |
| Apr 25, 2025 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | - |
| Apr 24, 2025 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | - |
| Apr 23, 2025 | 337.20 | 337.20 | 337.20 | 337.20 | 337.20 | - |
| Apr 22, 2025 | 0.51924 Dividend | |||||
| Apr 22, 2025 | 347.60 | 347.60 | 347.60 | 347.60 | 347.60 | - |
| Apr 17, 2025 | 353.60 | 353.60 | 353.60 | 353.60 | 353.00 | - |
| Apr 16, 2025 | 353.60 | 353.60 | 353.60 | 353.60 | 353.00 | - |
| Apr 15, 2025 | 363.20 | 363.80 | 357.40 | 363.80 | 363.18 | 72 |
| Apr 14, 2025 | 358.00 | 363.20 | 358.00 | 363.20 | 362.58 | 4 |
| Apr 11, 2025 | 351.40 | 351.40 | 351.40 | 351.40 | 350.80 | - |
| Apr 10, 2025 | 354.40 | 354.40 | 349.80 | 349.80 | 349.21 | 9 |
| Apr 9, 2025 | 331.80 | 331.80 | 331.80 | 331.80 | 331.24 | - |
| Apr 8, 2025 | 331.80 | 331.80 | 331.80 | 331.80 | 331.24 | - |
| Apr 7, 2025 | 328.40 | 329.00 | 319.80 | 329.00 | 328.44 | 27 |
| Apr 4, 2025 | 353.40 | 353.40 | 339.00 | 340.60 | 340.02 | 73 |
| Apr 3, 2025 | 347.60 | 353.40 | 336.40 | 353.40 | 352.80 | 8 |
| Apr 2, 2025 | 363.40 | 363.40 | 363.40 | 363.40 | 362.78 | 10 |
| Apr 1, 2025 | 351.20 | 351.20 | 351.20 | 351.20 | 350.60 | - |
| Mar 31, 2025 | 359.80 | 359.80 | 343.00 | 347.60 | 347.01 | 105 |
| Mar 28, 2025 | 365.60 | 365.60 | 365.60 | 365.60 | 364.98 | - |
| Mar 27, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 366.38 | - |
| Mar 26, 2025 | 371.40 | 371.40 | 367.60 | 367.60 | 366.98 | 3 |
| Mar 25, 2025 | 367.60 | 371.40 | 367.60 | 371.40 | 370.77 | 7 |
| Mar 24, 2025 | 381.20 | 381.20 | 367.40 | 367.40 | 366.78 | 20 |
| Mar 21, 2025 | 379.80 | 388.40 | 379.80 | 388.40 | 387.74 | 57 |
| Mar 20, 2025 | 376.60 | 376.60 | 376.60 | 376.60 | 375.96 | - |
| Mar 19, 2025 | 375.20 | 375.20 | 375.20 | 375.20 | 374.56 | - |
| Mar 18, 2025 | 334.80 | 375.20 | 334.80 | 375.20 | 374.56 | 17 |
| Mar 17, 2025 | 339.40 | 340.00 | 330.60 | 330.60 | 330.04 | 47 |
| Mar 14, 2025 | 333.60 | 339.40 | 333.60 | 339.40 | 338.82 | 40 |
| Mar 13, 2025 | 326.60 | 326.60 | 326.60 | 326.60 | 326.05 | - |
| Mar 12, 2025 | 326.60 | 326.60 | 326.60 | 326.60 | 326.05 | 1 |
| Mar 11, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 318.46 | - |
| Mar 10, 2025 | 329.40 | 329.40 | 319.00 | 319.00 | 318.46 | 9 |
| Mar 7, 2025 | 328.60 | 331.00 | 324.40 | 325.20 | 324.65 | 160 |
| Mar 6, 2025 | 328.00 | 328.60 | 328.00 | 328.60 | 328.04 | 50 |
| Mar 5, 2025 | 329.60 | 329.60 | 329.60 | 329.60 | 329.04 | - |
| Mar 4, 2025 | 321.40 | 330.20 | 321.40 | 330.20 | 329.64 | 10 |
| Mar 3, 2025 | 303.80 | 321.40 | 303.80 | 321.40 | 320.85 | 588 |
| Feb 28, 2025 | 290.60 | 290.60 | 290.60 | 290.60 | 290.11 | - |
| Feb 27, 2025 | 289.20 | 289.20 | 289.20 | 289.20 | 288.71 | - |
| Feb 26, 2025 | 285.40 | 286.40 | 285.40 | 286.40 | 285.91 | 5 |
| Feb 25, 2025 | 285.20 | 285.40 | 285.20 | 285.40 | 284.92 | 2 |
| Feb 24, 2025 | 286.20 | 286.20 | 285.20 | 285.20 | 284.72 | 50 |
| Feb 21, 2025 | 289.20 | 289.20 | 286.20 | 286.20 | 285.71 | 34 |
| Feb 20, 2025 | 289.80 | 289.80 | 289.20 | 289.20 | 288.71 | 1 |
| Feb 19, 2025 | 281.00 | 290.60 | 281.00 | 289.80 | 289.31 | 60 |
| Feb 18, 2025 | 278.60 | 278.60 | 278.60 | 278.60 | 278.13 | - |
| Feb 17, 2025 | 284.00 | 284.00 | 278.60 | 278.60 | 278.13 | 25 |
| Feb 14, 2025 | 283.20 | 284.00 | 283.20 | 284.00 | 283.52 | 6 |
| Feb 13, 2025 | 291.60 | 291.60 | 283.20 | 283.20 | 282.72 | 3 |
| Feb 12, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 292.50 | - |
| Feb 11, 2025 | 296.80 | 296.80 | 293.00 | 293.00 | 292.50 | 5 |
| Feb 10, 2025 | 296.80 | 296.80 | 296.80 | 296.80 | 296.30 | - |
| Feb 7, 2025 | 296.80 | 296.80 | 296.80 | 296.80 | 296.30 | - |
| Feb 6, 2025 | 295.60 | 298.00 | 295.60 | 296.80 | 296.30 | 25 |
| Feb 5, 2025 | 295.60 | 295.60 | 295.60 | 295.60 | 295.10 | - |
| Feb 4, 2025 | 295.60 | 295.60 | 295.60 | 295.60 | 295.10 | - |
| Feb 3, 2025 | 295.60 | 295.60 | 295.60 | 295.60 | 295.10 | - |
| Jan 31, 2025 | 289.00 | 295.60 | 289.00 | 295.60 | 295.10 | 5 |
| Jan 30, 2025 | 287.40 | 287.40 | 287.40 | 287.40 | 286.91 | - |
| Jan 29, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.51 | - |
| Jan 28, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.51 | - |
| Jan 27, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.51 | - |
| Jan 24, 2025 | 291.60 | 291.60 | 286.00 | 286.00 | 285.51 | 15 |
| Jan 23, 2025 | 296.60 | 296.60 | 296.60 | 296.60 | 296.10 | - |
| Jan 22, 2025 | 286.60 | 296.60 | 286.60 | 296.60 | 296.10 | 15 |
| Jan 21, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.51 | - |
| Jan 20, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.51 | - |
| Jan 17, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.51 | - |
| Jan 16, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.51 | - |
| Jan 15, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.51 | - |
| Jan 14, 2025 | 284.40 | 286.00 | 284.40 | 286.00 | 285.51 | 2 |
| Jan 13, 2025 | 275.80 | 284.40 | 275.80 | 284.40 | 283.92 | 52 |
| Jan 10, 2025 | 273.20 | 283.40 | 273.20 | 283.40 | 282.92 | 200 |
| Jan 9, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 262.35 | - |
| Jan 8, 2025 | 259.20 | 259.20 | 259.20 | 259.20 | 258.76 | - |
| Jan 7, 2025 | 253.80 | 259.20 | 253.80 | 259.20 | 258.76 | 50 |
| Jan 6, 2025 | 253.80 | 253.80 | 253.80 | 253.80 | 253.37 | - |
| Jan 3, 2025 | 253.20 | 253.20 | 253.20 | 253.20 | 252.77 | - |
| Jan 2, 2025 | 252.40 | 252.40 | 252.40 | 252.40 | 251.97 | - |
| Dec 30, 2024 | 246.80 | 246.80 | 246.80 | 246.80 | 246.38 | - |
| Dec 27, 2024 | 246.80 | 246.80 | 246.80 | 246.80 | 246.38 | - |
| Dec 23, 2024 | 0.4327 Dividend | |||||
| Dec 23, 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.18 | - |
| Dec 20, 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 248.68 | - |
| Dec 19, 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 248.68 | - |
| Dec 18, 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 248.68 | - |
| Dec 17, 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.87 | - |
| Dec 16, 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 240.91 | - |
| Dec 13, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.11 | - |
| Dec 12, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.13 | - |
| Dec 11, 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 232.34 | - |
| Dec 10, 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 232.34 | - |
| Dec 9, 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 235.92 | - |
| Dec 6, 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 235.92 | - |
| Dec 5, 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 235.92 | - |
| Dec 4, 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 235.92 | - |
| Dec 3, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 230.35 | - |
| Dec 2, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 230.35 | - |
| Nov 29, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 230.35 | - |
| Nov 28, 2024 | 234.40 | 234.40 | 231.20 | 231.20 | 230.35 | 23 |
| Nov 27, 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 239.91 | - |
| Nov 26, 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 239.91 | - |
| Nov 25, 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 239.91 | - |
| Nov 22, 2024 | 237.80 | 240.80 | 237.80 | 240.80 | 239.91 | 35 |
| Nov 21, 2024 | 237.00 | 237.80 | 237.00 | 237.80 | 236.92 | 6 |
| Nov 20, 2024 | 238.20 | 238.80 | 236.40 | 237.00 | 236.12 | 184 |
| Nov 19, 2024 | 224.40 | 238.20 | 224.40 | 238.20 | 237.32 | 106 |
| Nov 18, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 223.57 | - |
| Nov 15, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 223.57 | - |
| Nov 14, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 223.57 | - |
| Nov 13, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 223.57 | - |
| Nov 12, 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 217.79 | - |
| Nov 11, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 215.60 | - |
| Nov 8, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 215.60 | - |
| Nov 7, 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 216.40 | - |
| Nov 6, 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 216.40 | - |
| Nov 5, 2024 | 208.40 | 216.00 | 208.40 | 216.00 | 215.20 | 9 |
| Nov 4, 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 207.63 | - |
| Nov 1, 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 207.63 | - |
| Oct 31, 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 207.63 | - |
| Oct 30, 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 207.63 | - |
| Oct 29, 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 207.43 | - |
| Oct 28, 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 194.98 | - |
| Oct 25, 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 194.98 | - |
| Oct 24, 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 194.98 | - |
| Oct 23, 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 194.98 | - |
| Oct 22, 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 194.98 | - |
| Oct 21, 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 194.98 | - |
| Oct 18, 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 194.78 | - |
| Oct 17, 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 192.39 | - |
| Oct 16, 2024 | 192.30 | 192.30 | 192.00 | 192.00 | 191.29 | 11 |
| Oct 15, 2024 | 0.4327 Dividend | |||||
| Oct 15, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 191.59 | - |
| Oct 14, 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 187.11 | - |
| Oct 11, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 188.30 | - |
| Oct 10, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.79 | - |
| Oct 9, 2024 | 190.10 | 190.10 | 190.00 | 190.00 | 188.79 | 23 |
| Oct 8, 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 188.89 | - |
| Oct 7, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.83 | - |
| Oct 4, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.83 | - |
| Oct 3, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.83 | - |
| Oct 2, 2024 | 183.40 | 185.20 | 183.40 | 184.00 | 182.83 | 105 |
| Oct 1, 2024 | 178.20 | 183.40 | 178.20 | 183.40 | 182.24 | 100 |
| Sep 30, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 173.79 | - |
| Sep 27, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 173.79 | - |
| Sep 26, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 173.79 | - |
| Sep 25, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 172.00 | - |
| Sep 24, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 172.00 | - |
| Sep 23, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 172.00 | - |
| Sep 20, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 172.00 | - |
| Sep 19, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 173.10 | - |
| Sep 18, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 173.10 | - |
| Sep 17, 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 176.97 | - |
| Sep 16, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.36 | - |
| Sep 13, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.36 | - |
| Sep 12, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.36 | - |
| Sep 11, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.36 | - |
| Sep 10, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 178.66 | - |
| Sep 9, 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 181.04 | - |
| Sep 6, 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 181.34 | - |
| Sep 5, 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 181.44 | - |
| Sep 4, 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 181.64 | - |
| Sep 3, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.24 | - |
| Sep 2, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.24 | - |
| Aug 30, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.24 | - |
| Aug 29, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.36 | - |
| Aug 28, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.36 | - |
| Aug 27, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.36 | - |
| Aug 26, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.36 | - |
| Aug 23, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.36 | - |
| Aug 22, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.36 | - |
| Aug 21, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 179.75 | - |
| Aug 20, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 179.75 | - |
| Aug 19, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 179.75 | - |
| Aug 16, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 179.75 | - |
| Aug 15, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 176.67 | - |
| Aug 14, 2024 | 173.80 | 177.80 | 173.80 | 177.80 | 176.67 | 2 |
| Aug 13, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 172.70 | - |
| Aug 12, 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 173.00 | - |
| Aug 9, 2024 | 173.80 | 173.80 | 173.70 | 173.70 | 172.60 | - |
| Aug 8, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 168.13 | - |
| Aug 7, 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 164.75 | - |
| Aug 6, 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 163.66 | - |
| Aug 5, 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 158.29 | - |
| Aug 2, 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 167.33 | - |
| Aug 1, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 167.53 | - |
| Jul 31, 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 168.23 | - |
| Jul 30, 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 168.23 | - |
| Jul 29, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 171.31 | - |
| Jul 26, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 170.51 | - |
| Jul 25, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 168.62 | - |
| Jul 24, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 168.62 | - |
| Jul 23, 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 167.33 | - |
| Jul 22, 2024 | 168.40 | 168.40 | 166.20 | 167.00 | 165.94 | 200 |
| Jul 19, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 168.13 | - |
| Jul 18, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.92 | - |
| Jul 17, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 168.62 | - |
| Jul 16, 2024 | 172.80 | 172.80 | 169.40 | 169.40 | 168.33 | 25 |
| Jul 15, 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 171.70 | - |
| Jul 12, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 171.41 | - |
| Jul 11, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 171.41 | - |
| Jul 10, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 171.41 | - |
| Jul 9, 2024 | 175.30 | 175.30 | 171.60 | 171.60 | 170.51 | 49 |
| Jul 8, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 174.19 | - |
| Jul 5, 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 171.11 | - |
| Jul 4, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.92 | - |
| Jul 3, 2024 | 169.00 | 171.50 | 169.00 | 170.00 | 168.92 | 33 |
| Jul 2, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 164.85 | - |
| Jul 1, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 164.85 | - |
| Jun 28, 2024 | 166.50 | 167.20 | 166.50 | 167.20 | 166.14 | 10 |
| Jun 27, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 166.54 | - |
| Jun 26, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 167.63 | - |
| Jun 25, 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 167.83 | - |
| Jun 24, 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 167.83 | - |
| Jun 21, 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 167.83 | - |
| Jun 20, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 168.62 | - |
| Jun 19, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 168.62 | - |
| Jun 18, 2024 | 0.4327 Dividend | |||||
| Jun 18, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 168.62 | - |
| Jun 17, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 167.63 | - |
| Jun 14, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 167.63 | - |
| Jun 13, 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 170.50 | - |
Related Tickers
AC1.F Astronics Corporation
29.48
-1.40%
EMY.BE Embraer SA
41.70
-3.02%
MTX.BE MTU Aero Engines AG
339.40
-1.59%
0IU8.IL Safran SA
253.05
-1.56%
NTH.DE Northrop Grumman Corporation
443.30
+3.67%
NTH.MU Northrop Grumman Corp
445.50
+4.82%
RHM.VI Rheinmetall AG
1,787.00
+3.50%
AAC.ST AAC Clyde Space AB (publ)
111.00
+5.31%
CSF0.SG Thales S.A.
48.20
0.00%
SAABBs.XC