Munich - Delayed Quote EUR
Leonardo SpA (FMNB.MU)
48.49
+0.60
+(1.25%)
At close: June 13 at 8:05:33 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 | 49.03 | 49.26 | 48.49 | 48.49 | 48.49 | 310 |
| Jun 12, 2025 | 48.31 | 48.33 | 47.89 | 47.89 | 47.89 | 225 |
| Jun 11, 2025 | 48.36 | 49.21 | 48.26 | 48.63 | 48.63 | 290 |
| Jun 10, 2025 | 51.70 | 51.70 | 47.96 | 48.36 | 48.36 | 433 |
| Jun 9, 2025 | 52.70 | 52.70 | 51.74 | 51.74 | 51.74 | 99 |
| Jun 6, 2025 | 54.80 | 54.80 | 53.04 | 53.04 | 53.04 | 395 |
| Jun 5, 2025 | 53.46 | 54.70 | 53.46 | 54.54 | 54.54 | 648 |
| Jun 4, 2025 | 54.76 | 54.76 | 52.56 | 53.52 | 53.52 | 677 |
| Jun 3, 2025 | 54.04 | 54.70 | 53.32 | 54.50 | 54.50 | 145 |
| Jun 2, 2025 | 54.84 | 55.70 | 53.64 | 54.24 | 54.24 | 899 |
| May 30, 2025 | 54.32 | 54.82 | 54.32 | 54.40 | 54.40 | 822 |
| May 29, 2025 | 56.34 | 56.34 | 54.22 | 54.22 | 54.22 | 53 |
| May 28, 2025 | 55.10 | 55.64 | 54.94 | 55.62 | 55.62 | 2,439 |
| May 27, 2025 | 53.18 | 54.70 | 53.18 | 54.70 | 54.70 | 1,394 |
| May 26, 2025 | 52.02 | 52.96 | 52.02 | 52.96 | 52.96 | 460 |
| May 23, 2025 | 51.60 | 51.60 | 51.24 | 51.24 | 51.24 | 138 |
| May 22, 2025 | 52.04 | 52.10 | 51.08 | 51.46 | 51.46 | 949 |
| May 21, 2025 | 51.60 | 52.40 | 51.52 | 52.08 | 52.08 | 933 |
| May 20, 2025 | 50.62 | 51.68 | 50.18 | 51.68 | 51.68 | 1,504 |
| May 19, 2025 | 49.30 | 49.94 | 49.29 | 49.94 | 49.94 | 454 |
| May 16, 2025 | 47.51 | 49.39 | 47.51 | 49.01 | 49.01 | 275 |
| May 15, 2025 | 45.59 | 47.42 | 45.59 | 47.42 | 47.42 | 305 |
| May 14, 2025 | 45.29 | 45.66 | 45.29 | 45.66 | 45.66 | 100 |
| May 13, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| May 12, 2025 | 46.59 | 46.59 | 43.95 | 45.90 | 45.90 | 601 |
| May 9, 2025 | 49.20 | 49.24 | 47.49 | 47.49 | 47.49 | 60 |
| May 8, 2025 | 47.50 | 49.05 | 47.50 | 48.96 | 48.96 | 357 |
| May 7, 2025 | 48.40 | 48.40 | 47.30 | 47.30 | 47.30 | 250 |
| May 6, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 25 |
| May 5, 2025 | 48.50 | 48.89 | 48.44 | 48.89 | 48.89 | 1,222 |
| May 2, 2025 | 45.85 | 47.97 | 45.85 | 47.97 | 47.97 | 1,111 |
| Apr 30, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Apr 29, 2025 | 43.92 | 45.37 | 43.92 | 45.37 | 45.37 | 23 |
| Apr 28, 2025 | 44.41 | 44.41 | 43.86 | 43.86 | 43.86 | 35 |
| Apr 25, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| Apr 24, 2025 | 43.41 | 43.50 | 43.41 | 43.50 | 43.50 | 200 |
| Apr 23, 2025 | 44.83 | 44.83 | 43.68 | 43.68 | 43.68 | 10 |
| Apr 22, 2025 | 45.15 | 45.15 | 44.56 | 44.56 | 44.56 | 128 |
| Apr 17, 2025 | 45.15 | 45.71 | 44.79 | 45.71 | 45.71 | 76 |
| Apr 16, 2025 | 46.19 | 46.65 | 44.65 | 44.65 | 44.65 | 736 |
| Apr 15, 2025 | 44.87 | 46.94 | 44.87 | 46.59 | 46.59 | 123 |
| Apr 14, 2025 | 42.69 | 44.87 | 42.69 | 44.87 | 44.87 | 1,757 |
| Apr 11, 2025 | 42.88 | 42.88 | 42.60 | 42.60 | 42.60 | 120 |
| Apr 10, 2025 | 44.91 | 44.91 | 41.27 | 42.13 | 42.13 | 1,860 |
| Apr 9, 2025 | 41.45 | 42.64 | 41.45 | 42.64 | 42.64 | 125 |
| Apr 8, 2025 | 40.77 | 42.47 | 40.11 | 41.45 | 41.45 | 2,179 |
| Apr 7, 2025 | 39.46 | 39.46 | 35.14 | 39.37 | 39.37 | 4,667 |
| Apr 4, 2025 | 46.04 | 46.04 | 39.41 | 39.41 | 39.41 | 3,069 |
| Apr 3, 2025 | 43.53 | 46.17 | 43.53 | 46.17 | 46.17 | 220 |
| Apr 2, 2025 | 46.11 | 46.11 | 44.40 | 44.59 | 44.59 | 200 |
| Apr 1, 2025 | 44.96 | 46.06 | 44.96 | 46.01 | 46.01 | 22 |
| Mar 31, 2025 | 44.25 | 44.93 | 43.06 | 44.93 | 44.93 | 724 |
| Mar 28, 2025 | 46.12 | 46.12 | 44.86 | 44.93 | 44.93 | 1,390 |
| Mar 27, 2025 | 45.89 | 45.90 | 45.89 | 45.90 | 45.90 | 109 |
| Mar 26, 2025 | 45.68 | 46.26 | 45.68 | 46.26 | 46.26 | 30 |
| Mar 25, 2025 | 44.84 | 45.24 | 44.44 | 45.24 | 45.24 | 145 |
| Mar 24, 2025 | 45.53 | 45.85 | 45.34 | 45.34 | 45.34 | 1,120 |
| Mar 21, 2025 | 47.30 | 47.30 | 45.74 | 46.11 | 46.11 | 628 |
| Mar 20, 2025 | 48.54 | 48.54 | 45.86 | 47.30 | 47.30 | 495 |
| Mar 19, 2025 | 47.92 | 49.40 | 47.29 | 48.47 | 48.47 | 952 |
| Mar 18, 2025 | 47.18 | 47.78 | 46.79 | 47.73 | 47.73 | 1,050 |
| Mar 17, 2025 | 48.40 | 48.81 | 47.00 | 47.28 | 47.28 | 3,224 |
| Mar 14, 2025 | 44.31 | 47.52 | 44.31 | 47.52 | 47.52 | 3,819 |
| Mar 13, 2025 | 44.32 | 44.84 | 43.84 | 44.31 | 44.31 | 485 |
| Mar 12, 2025 | 43.65 | 44.00 | 42.00 | 44.00 | 44.00 | 889 |
| Mar 11, 2025 | 42.94 | 44.87 | 42.94 | 44.27 | 44.27 | 8,061 |
| Mar 10, 2025 | 43.65 | 44.53 | 42.71 | 43.14 | 43.14 | 6,048 |
| Mar 7, 2025 | 47.40 | 47.83 | 42.99 | 42.99 | 42.99 | 4,959 |
| Mar 6, 2025 | 46.00 | 47.34 | 45.73 | 46.60 | 46.60 | 5,432 |
| Mar 5, 2025 | 45.53 | 45.85 | 44.53 | 45.66 | 45.66 | 2,451 |
| Mar 4, 2025 | 48.55 | 49.73 | 43.49 | 46.36 | 46.36 | 7,936 |
| Mar 3, 2025 | 44.16 | 48.19 | 41.98 | 48.19 | 48.19 | 5,940 |
| Feb 28, 2025 | 39.53 | 40.22 | 38.80 | 39.83 | 39.83 | 333 |
| Feb 27, 2025 | 38.00 | 39.29 | 38.00 | 39.22 | 39.22 | 553 |
| Feb 26, 2025 | 37.59 | 37.59 | 37.05 | 37.57 | 37.57 | 891 |
| Feb 25, 2025 | 36.15 | 37.44 | 36.15 | 37.44 | 37.44 | 1,137 |
| Feb 24, 2025 | 35.50 | 36.12 | 35.50 | 36.12 | 36.12 | 1,419 |
| Feb 21, 2025 | 35.50 | 35.51 | 34.99 | 35.05 | 35.05 | 484 |
| Feb 20, 2025 | 36.20 | 36.55 | 34.48 | 34.48 | 34.48 | 1,108 |
| Feb 19, 2025 | 35.22 | 36.36 | 35.22 | 36.20 | 36.20 | 1,576 |
| Feb 18, 2025 | 34.88 | 35.67 | 34.32 | 35.45 | 35.45 | 881 |
| Feb 17, 2025 | 33.24 | 34.88 | 33.24 | 34.88 | 34.88 | 6,320 |
| Feb 14, 2025 | 30.83 | 32.44 | 30.83 | 32.44 | 32.44 | 314 |
| Feb 13, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 100 |
| Feb 12, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| Feb 11, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Feb 10, 2025 | 29.42 | 29.42 | 29.40 | 29.40 | 29.40 | 50 |
| Feb 7, 2025 | 29.19 | 29.52 | 29.19 | 29.52 | 29.52 | 20 |
| Feb 6, 2025 | 30.19 | 30.19 | 29.10 | 29.10 | 29.10 | 350 |
| Feb 5, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| Feb 4, 2025 | 31.38 | 31.38 | 30.22 | 30.36 | 30.36 | 434 |
| Feb 3, 2025 | 30.00 | 31.55 | 30.00 | 31.31 | 31.31 | 1,681 |
| Jan 31, 2025 | 29.57 | 30.44 | 29.57 | 30.44 | 30.44 | 130 |
| Jan 30, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| Jan 29, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| Jan 28, 2025 | 29.17 | 29.34 | 28.96 | 29.34 | 29.34 | 350 |
| Jan 27, 2025 | 29.74 | 29.74 | 29.17 | 29.17 | 29.17 | 25 |
| Jan 24, 2025 | 29.78 | 29.78 | 29.39 | 29.39 | 29.39 | 34 |
| Jan 23, 2025 | 29.62 | 29.78 | 29.38 | 29.78 | 29.78 | 1,180 |
| Jan 22, 2025 | 29.09 | 29.66 | 28.89 | 29.66 | 29.66 | 4,133 |
| Jan 21, 2025 | 28.96 | 29.00 | 28.96 | 29.00 | 29.00 | 175 |
| Jan 20, 2025 | 28.98 | 29.04 | 28.96 | 28.96 | 28.96 | 211 |
| Jan 17, 2025 | 28.56 | 28.90 | 28.56 | 28.90 | 28.90 | 209 |
| Jan 16, 2025 | 28.06 | 28.43 | 28.06 | 28.43 | 28.43 | 44 |
| Jan 15, 2025 | 27.90 | 27.90 | 27.73 | 27.73 | 27.73 | 300 |
| Jan 14, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| Jan 13, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 180 |
| Jan 10, 2025 | 27.40 | 27.64 | 27.40 | 27.64 | 27.64 | 50 |
| Jan 9, 2025 | 27.49 | 27.49 | 27.40 | 27.40 | 27.40 | 999 |
| Jan 8, 2025 | 26.12 | 27.49 | 26.12 | 27.49 | 27.49 | 1,050 |
| Jan 7, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| Jan 6, 2025 | 26.28 | 26.28 | 25.53 | 25.53 | 25.53 | 71 |
| Jan 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Jan 2, 2025 | 26.04 | 26.12 | 25.80 | 25.96 | 25.96 | 135 |
| Dec 30, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| Dec 27, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| Dec 23, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| Dec 20, 2024 | 25.50 | 25.69 | 25.50 | 25.69 | 25.69 | 135 |
| Dec 19, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Dec 18, 2024 | 25.64 | 25.71 | 25.64 | 25.71 | 25.71 | 560 |
| Dec 17, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| Dec 16, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| Dec 13, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| Dec 12, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| Dec 11, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| Dec 10, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| Dec 9, 2024 | 26.75 | 26.75 | 25.43 | 25.43 | 25.43 | 180 |
| Dec 6, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| Dec 5, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| Dec 4, 2024 | 26.11 | 26.32 | 26.11 | 26.32 | 26.32 | 105 |
| Dec 3, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| Dec 2, 2024 | 25.29 | 25.88 | 25.29 | 25.88 | 25.88 | 1,000 |
| Nov 29, 2024 | 25.48 | 25.48 | 25.40 | 25.40 | 25.40 | 100 |
| Nov 28, 2024 | 25.09 | 25.52 | 25.09 | 25.48 | 25.48 | 1,027 |
| Nov 27, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| Nov 26, 2024 | 25.06 | 25.27 | 25.06 | 25.27 | 25.27 | 1,000 |
| Nov 25, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 150 |
| Nov 22, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| Nov 21, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| Nov 20, 2024 | 25.47 | 25.47 | 25.20 | 25.20 | 25.20 | 300 |
| Nov 19, 2024 | 25.03 | 25.42 | 25.03 | 25.42 | 25.42 | 510 |
| Nov 18, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| Nov 15, 2024 | 25.09 | 25.09 | 24.64 | 24.64 | 24.64 | 600 |
| Nov 14, 2024 | 25.45 | 25.45 | 25.09 | 25.09 | 25.09 | 400 |
| Nov 13, 2024 | 25.73 | 25.73 | 25.45 | 25.45 | 25.45 | 100 |
| Nov 12, 2024 | 25.64 | 26.32 | 25.64 | 26.32 | 26.32 | 686 |
| Nov 11, 2024 | 25.16 | 25.67 | 25.15 | 25.67 | 25.67 | 720 |
| Nov 8, 2024 | 24.14 | 24.94 | 24.14 | 24.94 | 24.94 | 200 |
| Nov 7, 2024 | 23.39 | 23.85 | 23.39 | 23.85 | 23.85 | 125 |
| Nov 6, 2024 | 22.44 | 23.39 | 22.44 | 23.39 | 23.39 | 500 |
| Nov 5, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| Nov 4, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 25 |
| Nov 1, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| Oct 31, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| Oct 30, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| Oct 29, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| Oct 28, 2024 | 21.96 | 21.96 | 21.82 | 21.82 | 21.82 | 40 |
| Oct 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Oct 24, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Oct 23, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Oct 22, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| Oct 21, 2024 | 21.96 | 22.14 | 21.96 | 22.09 | 22.09 | 106 |
| Oct 18, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| Oct 17, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 50 |
| Oct 16, 2024 | 21.07 | 21.56 | 21.07 | 21.56 | 21.56 | 2,050 |
| Oct 15, 2024 | 21.05 | 21.09 | 21.05 | 21.06 | 21.06 | 55 |
| Oct 14, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| Oct 11, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Oct 10, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Oct 9, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Oct 8, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| Oct 7, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Oct 4, 2024 | 20.66 | 20.85 | 20.66 | 20.85 | 20.85 | 1,040 |
| Oct 3, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| Oct 2, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Oct 1, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Sep 30, 2024 | 20.37 | 20.47 | 19.94 | 19.94 | 19.94 | 800 |
| Sep 27, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Sep 26, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| Sep 25, 2024 | 20.73 | 20.79 | 20.73 | 20.79 | 20.79 | 180 |
| Sep 24, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| Sep 23, 2024 | 20.81 | 20.81 | 20.60 | 20.60 | 20.60 | 100 |
| Sep 20, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| Sep 19, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| Sep 18, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Sep 17, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Sep 16, 2024 | 20.60 | 20.73 | 20.60 | 20.73 | 20.73 | 500 |
| Sep 13, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Sep 12, 2024 | 20.39 | 20.59 | 20.39 | 20.59 | 20.59 | 400 |
| Sep 11, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Sep 10, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Sep 9, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 4 |
| Sep 6, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 10 |
| Sep 5, 2024 | 20.73 | 20.73 | 20.46 | 20.46 | 20.46 | 100 |
| Sep 4, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Sep 3, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| Sep 2, 2024 | 22.89 | 22.89 | 21.35 | 21.35 | 21.35 | 1,000 |
| Aug 30, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| Aug 29, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| Aug 28, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| Aug 27, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Aug 26, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Aug 23, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Aug 22, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Aug 21, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Aug 20, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| Aug 19, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| Aug 16, 2024 | 22.44 | 22.63 | 22.44 | 22.63 | 22.63 | 500 |
| Aug 15, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| Aug 14, 2024 | 21.84 | 22.55 | 21.84 | 22.43 | 22.43 | 940 |
| Aug 13, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| Aug 12, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| Aug 9, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| Aug 8, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| Aug 7, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Aug 6, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| Aug 5, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 800 |
| Aug 2, 2024 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | 100 |
| Aug 1, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| Jul 31, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| Jul 30, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Jul 29, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Jul 26, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| Jul 25, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| Jul 24, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| Jul 23, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| Jul 22, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 250 |
| Jul 19, 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 500 |
| Jul 18, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Jul 17, 2024 | 23.32 | 23.32 | 23.23 | 23.23 | 23.23 | 65 |
| Jul 16, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| Jul 15, 2024 | 23.08 | 23.32 | 23.08 | 23.32 | 23.32 | 6 |
| Jul 12, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| Jul 11, 2024 | 22.95 | 23.09 | 22.95 | 23.09 | 23.09 | 130 |
| Jul 10, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| Jul 9, 2024 | 22.30 | 22.80 | 22.30 | 22.80 | 22.80 | 30 |
| Jul 8, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| Jul 5, 2024 | 23.11 | 23.30 | 23.11 | 23.30 | 23.30 | 60 |
| Jul 4, 2024 | 22.65 | 23.02 | 22.65 | 23.02 | 23.02 | 2,800 |
| Jul 3, 2024 | 21.75 | 22.65 | 21.64 | 22.65 | 22.65 | 520 |
| Jul 2, 2024 | 21.90 | 22.24 | 21.90 | 22.24 | 22.24 | 500 |
| Jul 1, 2024 | 21.64 | 21.94 | 21.64 | 21.94 | 21.94 | 200 |
| Jun 28, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| Jun 27, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Jun 26, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| Jun 25, 2024 | 22.33 | 22.33 | 21.67 | 21.67 | 21.67 | 60 |
| Jun 24, 2024 | 0.28 Dividend | |||||
| Jun 24, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| Jun 21, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.45 | - |
| Jun 20, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.29 | - |
| Jun 19, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.09 | - |
| Jun 18, 2024 | 21.92 | 22.37 | 21.92 | 22.37 | 22.09 | 1,100 |
| Jun 17, 2024 | 21.16 | 21.16 | 20.86 | 20.86 | 20.60 | 270 |
| Jun 14, 2024 | 22.32 | 22.32 | 21.68 | 21.68 | 21.41 | 304 |
| Jun 13, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.62 | - |
Related Tickers
2VZ.SG Leonardo DRS Inc
39.83
+2.10%
600372.SS AVIC AIRBORNE
11.51
+1.14%
EOPSF Electro Optic Systems Holdings Limited
1.6500
+5.77%
MTX.DU MTU Aero Engines AG
340.10
-1.28%
0NI1.IL Rheinmetall AG
1,785.75
+2.22%
MTX.F MTU Aero Engines AG
339.20
-1.94%
CSF.MU Thales
250.80
+0.93%
BSP.SG BAE Systems PLC
23.25
+4.59%
THAL.VI Thales S.A.
250.60
+0.48%
CSF.SG Thales
249.20
+1.71%