Munich - Delayed Quote EUR
Hensoldt AG (HAG.MU)
93.85
+0.25
+(0.27%)
At close: June 12 at 8:40:17 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 12, 2025 | 0.00 | 0.00 | 0.00 | 93.85 | 93.85 | - |
| Jun 11, 2025 | 90.80 | 94.90 | 90.80 | 93.60 | 93.60 | 5,777 |
| Jun 10, 2025 | 94.30 | 94.50 | 84.80 | 87.20 | 87.20 | 7,433 |
| Jun 9, 2025 | 98.35 | 98.35 | 95.85 | 96.00 | 96.00 | 857 |
| Jun 6, 2025 | 107.00 | 108.20 | 98.95 | 98.95 | 98.95 | 872 |
| Jun 5, 2025 | 99.25 | 108.70 | 99.25 | 107.00 | 107.00 | 2,567 |
| Jun 4, 2025 | 102.70 | 103.30 | 98.20 | 101.10 | 101.10 | 2,768 |
| Jun 3, 2025 | 102.50 | 103.60 | 99.90 | 101.80 | 101.80 | 1,270 |
| Jun 2, 2025 | 95.00 | 104.60 | 94.40 | 102.80 | 102.80 | 5,661 |
| May 30, 2025 | 90.55 | 93.00 | 90.55 | 92.40 | 92.40 | 811 |
| May 29, 2025 | 92.50 | 92.85 | 90.00 | 91.35 | 91.35 | 438 |
| May 28, 2025 | 0.5 Dividend | |||||
| May 28, 2025 | 88.95 | 92.25 | 88.75 | 91.45 | 91.45 | 4,100 |
| May 27, 2025 | 82.95 | 87.75 | 82.95 | 87.75 | 87.25 | 3,549 |
| May 26, 2025 | 80.45 | 82.30 | 80.45 | 81.80 | 81.33 | 433 |
| May 23, 2025 | 80.20 | 80.20 | 77.85 | 78.80 | 78.35 | 160 |
| May 22, 2025 | 80.65 | 80.65 | 77.75 | 80.15 | 79.69 | 820 |
| May 21, 2025 | 77.60 | 80.90 | 77.60 | 80.75 | 80.29 | 508 |
| May 20, 2025 | 75.35 | 77.25 | 75.10 | 76.95 | 76.51 | 1,773 |
| May 19, 2025 | 73.35 | 74.85 | 73.35 | 74.40 | 73.98 | 303 |
| May 16, 2025 | 72.40 | 73.75 | 72.40 | 72.85 | 72.43 | 135 |
| May 15, 2025 | 66.90 | 72.55 | 66.90 | 72.40 | 71.99 | 247 |
| May 14, 2025 | 67.80 | 69.90 | 66.20 | 66.70 | 66.32 | 136 |
| May 13, 2025 | 65.55 | 67.70 | 65.50 | 67.70 | 67.31 | 122 |
| May 12, 2025 | 71.55 | 71.55 | 64.30 | 66.45 | 66.07 | 481 |
| May 9, 2025 | 74.90 | 75.60 | 73.15 | 73.25 | 72.83 | 519 |
| May 8, 2025 | 69.85 | 74.95 | 69.85 | 74.25 | 73.83 | 2,641 |
| May 7, 2025 | 70.80 | 74.30 | 69.85 | 70.70 | 70.30 | 272 |
| May 6, 2025 | 71.20 | 71.20 | 67.75 | 70.55 | 70.15 | 1,165 |
| May 5, 2025 | 71.00 | 71.40 | 70.70 | 70.95 | 70.55 | 1,193 |
| May 2, 2025 | 68.25 | 70.65 | 68.25 | 70.60 | 70.20 | 364 |
| Apr 30, 2025 | 66.55 | 68.20 | 66.55 | 68.20 | 67.81 | 174 |
| Apr 29, 2025 | 63.30 | 66.05 | 63.30 | 66.00 | 65.62 | 1,168 |
| Apr 28, 2025 | 63.70 | 64.35 | 63.65 | 63.65 | 63.29 | 322 |
| Apr 25, 2025 | 63.55 | 64.75 | 63.55 | 64.75 | 64.38 | 15 |
| Apr 24, 2025 | 61.70 | 63.75 | 60.95 | 63.75 | 63.39 | 130 |
| Apr 23, 2025 | 65.60 | 65.60 | 62.30 | 62.30 | 61.95 | 400 |
| Apr 22, 2025 | 64.85 | 65.20 | 64.85 | 64.95 | 64.58 | 42 |
| Apr 17, 2025 | 66.80 | 66.80 | 64.85 | 66.35 | 65.97 | 104 |
| Apr 16, 2025 | 68.05 | 68.05 | 66.45 | 67.00 | 66.62 | 517 |
| Apr 15, 2025 | 65.40 | 68.25 | 64.95 | 68.00 | 67.61 | 655 |
| Apr 14, 2025 | 63.75 | 64.80 | 62.05 | 64.60 | 64.23 | 735 |
| Apr 11, 2025 | 63.50 | 63.95 | 61.90 | 61.90 | 61.55 | 550 |
| Apr 10, 2025 | 65.95 | 65.95 | 60.55 | 62.45 | 62.09 | 1,874 |
| Apr 9, 2025 | 59.45 | 62.75 | 59.45 | 62.75 | 62.39 | 1,154 |
| Apr 8, 2025 | 58.95 | 61.85 | 58.10 | 58.60 | 58.27 | 2,753 |
| Apr 7, 2025 | 49.50 | 57.35 | 47.50 | 57.20 | 56.87 | 3,707 |
| Apr 4, 2025 | 62.05 | 63.80 | 55.10 | 55.10 | 54.79 | 2,509 |
| Apr 3, 2025 | 59.65 | 63.00 | 59.30 | 62.65 | 62.29 | 410 |
| Apr 2, 2025 | 63.05 | 63.05 | 60.70 | 62.55 | 62.19 | 638 |
| Apr 1, 2025 | 62.00 | 64.20 | 62.00 | 63.35 | 62.99 | 137 |
| Mar 31, 2025 | 60.35 | 61.85 | 60.35 | 61.15 | 60.80 | 936 |
| Mar 28, 2025 | 66.90 | 66.90 | 62.85 | 63.35 | 62.99 | 1,371 |
| Mar 27, 2025 | 68.35 | 68.70 | 66.60 | 66.75 | 66.37 | 409 |
| Mar 26, 2025 | 67.50 | 69.35 | 67.50 | 69.35 | 68.95 | 992 |
| Mar 25, 2025 | 68.35 | 68.35 | 67.65 | 67.95 | 67.56 | 106 |
| Mar 24, 2025 | 68.60 | 70.60 | 67.95 | 68.15 | 67.76 | 1,968 |
| Mar 21, 2025 | 69.15 | 69.15 | 65.75 | 67.10 | 66.72 | 1,674 |
| Mar 20, 2025 | 72.80 | 72.80 | 65.85 | 67.45 | 67.07 | 2,694 |
| Mar 19, 2025 | 79.85 | 79.95 | 70.00 | 73.55 | 73.13 | 3,025 |
| Mar 18, 2025 | 76.35 | 80.75 | 75.25 | 78.20 | 77.75 | 1,967 |
| Mar 17, 2025 | 74.55 | 76.10 | 71.80 | 75.40 | 74.97 | 4,024 |
| Mar 14, 2025 | 67.85 | 71.95 | 66.30 | 71.90 | 71.49 | 3,785 |
| Mar 13, 2025 | 68.10 | 69.70 | 65.40 | 67.45 | 67.07 | 1,368 |
| Mar 12, 2025 | 64.85 | 68.20 | 63.60 | 67.95 | 67.56 | 1,684 |
| Mar 11, 2025 | 61.65 | 66.15 | 61.65 | 65.00 | 64.63 | 3,125 |
| Mar 10, 2025 | 65.65 | 65.65 | 60.00 | 61.65 | 61.30 | 3,186 |
| Mar 7, 2025 | 72.95 | 73.25 | 59.00 | 64.25 | 63.88 | 4,332 |
| Mar 6, 2025 | 71.50 | 74.45 | 70.65 | 74.45 | 74.03 | 2,769 |
| Mar 5, 2025 | 72.60 | 72.60 | 67.15 | 70.00 | 69.60 | 2,293 |
| Mar 4, 2025 | 74.20 | 77.35 | 64.10 | 74.60 | 74.17 | 6,374 |
| Mar 3, 2025 | 64.00 | 75.75 | 60.30 | 70.90 | 70.50 | 7,017 |
| Feb 28, 2025 | 55.25 | 56.05 | 51.45 | 54.65 | 54.34 | 1,066 |
| Feb 27, 2025 | 50.60 | 54.85 | 50.60 | 54.70 | 54.39 | 1,285 |
| Feb 26, 2025 | 49.42 | 50.95 | 49.42 | 50.95 | 50.66 | 1,810 |
| Feb 25, 2025 | 48.22 | 49.76 | 48.22 | 49.76 | 49.48 | 627 |
| Feb 24, 2025 | 48.18 | 48.48 | 47.00 | 48.26 | 47.99 | 577 |
| Feb 21, 2025 | 45.58 | 46.00 | 45.54 | 45.54 | 45.28 | 255 |
| Feb 20, 2025 | 47.56 | 47.56 | 44.80 | 45.00 | 44.74 | 765 |
| Feb 19, 2025 | 47.52 | 47.78 | 47.06 | 47.72 | 47.45 | 2,715 |
| Feb 18, 2025 | 49.20 | 50.00 | 46.58 | 47.18 | 46.91 | 1,197 |
| Feb 17, 2025 | 43.04 | 47.48 | 43.04 | 47.30 | 47.03 | 2,165 |
| Feb 14, 2025 | 36.54 | 41.38 | 36.54 | 40.88 | 40.65 | 2,543 |
| Feb 13, 2025 | 34.14 | 36.78 | 34.14 | 36.40 | 36.19 | 959 |
| Feb 12, 2025 | 36.24 | 36.24 | 34.36 | 34.36 | 34.16 | 791 |
| Feb 11, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 35.97 | - |
| Feb 10, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.03 | - |
| Feb 7, 2025 | 37.44 | 37.44 | 36.70 | 36.70 | 36.49 | 593 |
| Feb 6, 2025 | 39.98 | 39.98 | 37.24 | 37.24 | 37.03 | 559 |
| Feb 5, 2025 | 39.06 | 39.72 | 39.06 | 39.72 | 39.49 | 312 |
| Feb 4, 2025 | 39.84 | 39.84 | 37.96 | 39.48 | 39.26 | 160 |
| Feb 3, 2025 | 38.40 | 39.36 | 38.40 | 39.26 | 39.04 | 2,470 |
| Jan 31, 2025 | 37.28 | 38.70 | 37.28 | 38.50 | 38.28 | 156 |
| Jan 30, 2025 | 36.54 | 37.62 | 36.54 | 37.62 | 37.41 | 180 |
| Jan 29, 2025 | 37.14 | 37.26 | 37.14 | 37.26 | 37.05 | 1,000 |
| Jan 28, 2025 | 37.34 | 37.34 | 37.20 | 37.20 | 36.99 | 46 |
| Jan 27, 2025 | 38.26 | 38.26 | 37.84 | 37.84 | 37.62 | 200 |
| Jan 24, 2025 | 38.78 | 38.78 | 38.28 | 38.28 | 38.06 | 615 |
| Jan 23, 2025 | 38.50 | 38.70 | 38.00 | 38.70 | 38.48 | 203 |
| Jan 22, 2025 | 37.74 | 38.72 | 37.74 | 38.72 | 38.50 | 246 |
| Jan 21, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 36.97 | 1 |
| Jan 20, 2025 | 36.74 | 37.28 | 36.66 | 36.66 | 36.45 | 450 |
| Jan 17, 2025 | 36.72 | 36.72 | 36.60 | 36.60 | 36.39 | 47 |
| Jan 16, 2025 | 36.52 | 36.92 | 36.40 | 36.40 | 36.19 | 112 |
| Jan 15, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.45 | - |
| Jan 14, 2025 | 36.46 | 36.94 | 36.46 | 36.94 | 36.73 | 250 |
| Jan 13, 2025 | 37.42 | 37.44 | 36.50 | 36.54 | 36.33 | 289 |
| Jan 10, 2025 | 37.34 | 37.34 | 37.08 | 37.08 | 36.87 | 132 |
| Jan 9, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.99 | - |
| Jan 8, 2025 | 34.92 | 36.82 | 34.92 | 36.76 | 36.55 | 131 |
| Jan 7, 2025 | 33.60 | 34.18 | 33.60 | 34.18 | 33.99 | 60 |
| Jan 6, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.10 | - |
| Jan 3, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.49 | - |
| Jan 2, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.40 | - |
| Dec 30, 2024 | 34.70 | 34.70 | 34.54 | 34.54 | 34.34 | 15 |
| Dec 27, 2024 | 34.82 | 34.82 | 34.60 | 34.60 | 34.40 | 200 |
| Dec 23, 2024 | 34.02 | 35.08 | 34.02 | 35.08 | 34.88 | 615 |
| Dec 20, 2024 | 33.92 | 33.92 | 33.78 | 33.78 | 33.59 | 50 |
| Dec 19, 2024 | 32.98 | 34.20 | 32.98 | 34.02 | 33.83 | 18 |
| Dec 18, 2024 | 33.86 | 34.10 | 33.86 | 34.10 | 33.91 | 200 |
| Dec 17, 2024 | 34.44 | 34.80 | 33.64 | 33.64 | 33.45 | 930 |
| Dec 16, 2024 | 35.52 | 35.52 | 35.34 | 35.34 | 35.14 | 31 |
| Dec 13, 2024 | 35.40 | 36.02 | 35.40 | 36.02 | 35.81 | 175 |
| Dec 12, 2024 | 35.14 | 35.98 | 34.80 | 35.68 | 35.48 | 253 |
| Dec 11, 2024 | 33.76 | 34.48 | 33.76 | 34.48 | 34.28 | 30 |
| Dec 10, 2024 | 34.64 | 34.64 | 33.78 | 33.78 | 33.59 | 30 |
| Dec 9, 2024 | 37.62 | 37.62 | 36.10 | 36.10 | 35.89 | 300 |
| Dec 6, 2024 | 38.12 | 38.12 | 37.74 | 37.74 | 37.52 | 27 |
| Dec 5, 2024 | 37.74 | 38.18 | 37.74 | 38.18 | 37.96 | 334 |
| Dec 4, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.45 | 77 |
| Dec 3, 2024 | 37.06 | 37.52 | 37.06 | 37.52 | 37.31 | 5 |
| Dec 2, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.29 | - |
| Nov 29, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.15 | - |
| Nov 28, 2024 | 36.02 | 36.64 | 36.02 | 36.64 | 36.43 | 60 |
| Nov 27, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.35 | - |
| Nov 26, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.31 | - |
| Nov 25, 2024 | 36.92 | 37.24 | 36.52 | 36.52 | 36.31 | 282 |
| Nov 22, 2024 | 36.46 | 36.46 | 36.38 | 36.38 | 36.17 | 200 |
| Nov 21, 2024 | 35.72 | 36.20 | 35.72 | 36.20 | 35.99 | 40 |
| Nov 20, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.52 | - |
| Nov 19, 2024 | 35.34 | 35.74 | 35.16 | 35.70 | 35.50 | 239 |
| Nov 18, 2024 | 34.84 | 36.10 | 34.84 | 35.50 | 35.30 | 1,175 |
| Nov 15, 2024 | 33.02 | 34.62 | 33.02 | 34.62 | 34.42 | 15 |
| Nov 14, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.36 | - |
| Nov 13, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.81 | - |
| Nov 12, 2024 | 35.32 | 35.68 | 35.32 | 35.68 | 35.48 | 10 |
| Nov 11, 2024 | 33.88 | 35.38 | 33.88 | 35.36 | 35.16 | 302 |
| Nov 8, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.81 | - |
| Nov 7, 2024 | 32.60 | 32.98 | 31.00 | 32.98 | 32.79 | 137 |
| Nov 6, 2024 | 32.02 | 33.22 | 32.02 | 33.22 | 33.03 | 21 |
| Nov 5, 2024 | 30.14 | 31.16 | 30.14 | 31.16 | 30.98 | 100 |
| Nov 4, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.04 | - |
| Nov 1, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.88 | - |
| Oct 31, 2024 | 31.16 | 31.16 | 31.06 | 31.06 | 30.88 | 20 |
| Oct 30, 2024 | 32.00 | 32.00 | 31.30 | 31.30 | 31.12 | 55 |
| Oct 29, 2024 | 31.92 | 32.14 | 31.92 | 32.14 | 31.96 | 315 |
| Oct 28, 2024 | 32.10 | 32.10 | 31.86 | 31.86 | 31.68 | 10 |
| Oct 25, 2024 | 31.50 | 31.96 | 31.50 | 31.96 | 31.78 | 210 |
| Oct 24, 2024 | 31.02 | 31.96 | 31.02 | 31.96 | 31.78 | 100 |
| Oct 23, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.86 | - |
| Oct 22, 2024 | 31.26 | 32.18 | 31.26 | 32.18 | 32.00 | 10 |
| Oct 21, 2024 | 30.58 | 31.44 | 30.58 | 31.40 | 31.22 | 345 |
| Oct 18, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.41 | - |
| Oct 17, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | - |
| Oct 16, 2024 | 28.88 | 28.88 | 28.86 | 28.86 | 28.70 | 570 |
| Oct 15, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.16 | 300 |
| Oct 14, 2024 | 28.12 | 28.50 | 28.12 | 28.50 | 28.34 | 272 |
| Oct 11, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.48 | - |
| Oct 10, 2024 | 29.66 | 29.98 | 28.64 | 28.64 | 28.48 | 752 |
| Oct 9, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.63 | - |
| Oct 8, 2024 | 29.38 | 29.70 | 29.38 | 29.70 | 29.53 | 20 |
| Oct 7, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.11 | - |
| Oct 4, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.99 | - |
| Oct 3, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.03 | - |
| Oct 2, 2024 | 31.22 | 31.22 | 30.58 | 30.58 | 30.41 | 100 |
| Oct 1, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.29 | - |
| Sep 30, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.35 | - |
| Sep 27, 2024 | 28.44 | 28.66 | 28.44 | 28.66 | 28.50 | 200 |
| Sep 26, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.16 | - |
| Sep 25, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.66 | - |
| Sep 24, 2024 | 28.38 | 28.38 | 28.26 | 28.26 | 28.10 | 200 |
| Sep 23, 2024 | 28.90 | 28.90 | 28.64 | 28.64 | 28.48 | 330 |
| Sep 20, 2024 | 28.80 | 28.80 | 28.54 | 28.54 | 28.38 | 10 |
| Sep 19, 2024 | 28.52 | 29.10 | 28.52 | 29.10 | 28.93 | 160 |
| Sep 18, 2024 | 28.06 | 28.38 | 28.06 | 28.23 | 28.07 | 50 |
| Sep 17, 2024 | 30.38 | 30.38 | 28.10 | 28.18 | 28.02 | 45 |
| Sep 16, 2024 | 30.46 | 30.76 | 30.44 | 30.44 | 30.27 | 100 |
| Sep 13, 2024 | 30.76 | 30.76 | 30.52 | 30.52 | 30.35 | 200 |
| Sep 12, 2024 | 30.34 | 30.56 | 30.34 | 30.56 | 30.39 | - |
| Sep 11, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.03 | - |
| Sep 10, 2024 | 30.00 | 30.34 | 30.00 | 30.34 | 30.17 | - |
| Sep 9, 2024 | 29.72 | 30.00 | 29.72 | 30.00 | 29.83 | - |
| Sep 6, 2024 | 30.64 | 30.64 | 29.62 | 29.76 | 29.59 | 281 |
| Sep 5, 2024 | 30.88 | 30.88 | 30.84 | 30.84 | 30.66 | - |
| Sep 4, 2024 | 30.40 | 30.92 | 30.40 | 30.92 | 30.74 | 21 |
| Sep 3, 2024 | 32.02 | 32.02 | 30.68 | 30.68 | 30.51 | 10 |
| Sep 2, 2024 | 33.96 | 33.96 | 31.90 | 31.90 | 31.72 | - |
| Aug 30, 2024 | 34.02 | 34.02 | 33.94 | 33.94 | 33.75 | - |
| Aug 29, 2024 | 34.14 | 34.18 | 33.80 | 34.18 | 33.99 | 385 |
| Aug 28, 2024 | 32.94 | 34.28 | 32.94 | 34.28 | 34.08 | - |
| Aug 27, 2024 | 33.12 | 33.12 | 33.06 | 33.06 | 32.87 | - |
| Aug 26, 2024 | 33.52 | 33.52 | 33.32 | 33.32 | 33.13 | - |
| Aug 23, 2024 | 33.54 | 33.54 | 33.30 | 33.30 | 33.11 | 200 |
| Aug 22, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.55 | - |
| Aug 21, 2024 | 33.80 | 34.06 | 33.80 | 34.06 | 33.87 | 7 |
| Aug 20, 2024 | 34.54 | 34.54 | 34.48 | 34.48 | 34.28 | 100 |
| Aug 19, 2024 | 35.82 | 35.82 | 35.10 | 35.10 | 34.90 | 120 |
| Aug 16, 2024 | 35.72 | 36.06 | 35.72 | 36.06 | 35.85 | 120 |
| Aug 15, 2024 | 35.12 | 35.94 | 35.12 | 35.94 | 35.74 | 500 |
| Aug 14, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.62 | - |
| Aug 13, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.32 | - |
| Aug 12, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.30 | - |
| Aug 9, 2024 | 34.16 | 34.66 | 34.16 | 34.44 | 34.24 | 1,523 |
| Aug 8, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.33 | - |
| Aug 7, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.33 | - |
| Aug 6, 2024 | 32.12 | 33.14 | 32.12 | 32.82 | 32.63 | 255 |
| Aug 5, 2024 | 32.10 | 32.10 | 31.00 | 31.00 | 30.82 | 788 |
| Aug 2, 2024 | 33.12 | 33.26 | 33.12 | 33.26 | 33.07 | 200 |
| Aug 1, 2024 | 34.22 | 34.78 | 33.58 | 33.58 | 33.39 | 620 |
| Jul 31, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.48 | - |
| Jul 30, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | - |
| Jul 29, 2024 | 33.32 | 34.60 | 33.32 | 34.60 | 34.40 | - |
| Jul 26, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.30 | - |
| Jul 25, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.67 | - |
| Jul 24, 2024 | 33.90 | 33.90 | 33.26 | 33.26 | 33.07 | 35 |
| Jul 23, 2024 | 34.02 | 34.02 | 33.86 | 33.86 | 33.67 | 500 |
| Jul 22, 2024 | 34.38 | 34.38 | 34.00 | 34.00 | 33.81 | 30 |
| Jul 19, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.58 | - |
| Jul 18, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.45 | - |
| Jul 17, 2024 | 35.02 | 35.02 | 34.98 | 34.98 | 34.78 | 50 |
| Jul 16, 2024 | 35.86 | 35.86 | 34.88 | 35.42 | 35.22 | 48 |
| Jul 15, 2024 | 35.66 | 35.74 | 35.66 | 35.74 | 35.54 | 20 |
| Jul 12, 2024 | 36.30 | 36.30 | 36.12 | 36.12 | 35.91 | 195 |
| Jul 11, 2024 | 36.76 | 36.76 | 36.24 | 36.24 | 36.03 | 15 |
| Jul 10, 2024 | 34.58 | 36.48 | 34.58 | 36.48 | 36.27 | 360 |
| Jul 9, 2024 | 35.24 | 35.24 | 34.88 | 34.88 | 34.68 | 30 |
| Jul 8, 2024 | 35.80 | 35.80 | 35.46 | 35.46 | 35.26 | 61 |
| Jul 5, 2024 | 35.90 | 36.12 | 35.90 | 36.12 | 35.91 | 1 |
| Jul 4, 2024 | 34.96 | 35.96 | 34.96 | 35.96 | 35.76 | 27 |
| Jul 3, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.26 | - |
| Jul 2, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.90 | - |
| Jul 1, 2024 | 34.36 | 34.76 | 34.36 | 34.76 | 34.56 | 50 |
| Jun 28, 2024 | 33.68 | 34.32 | 33.68 | 34.32 | 34.12 | 300 |
| Jun 27, 2024 | 33.88 | 33.96 | 33.88 | 33.96 | 33.77 | 175 |
| Jun 26, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.40 | - |
| Jun 25, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.60 | - |
| Jun 24, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.36 | - |
| Jun 21, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 34.98 | - |
| Jun 20, 2024 | 34.22 | 34.90 | 34.22 | 34.74 | 34.54 | 680 |
| Jun 19, 2024 | 33.78 | 34.36 | 33.78 | 34.20 | 34.01 | 539 |
| Jun 18, 2024 | 34.04 | 34.04 | 33.68 | 33.98 | 33.79 | 320 |
| Jun 17, 2024 | 31.70 | 34.22 | 31.70 | 34.22 | 34.03 | 1,008 |
| Jun 14, 2024 | 32.44 | 32.44 | 31.88 | 31.88 | 31.70 | 175 |
| Jun 13, 2024 | 33.90 | 34.00 | 33.50 | 33.50 | 33.31 | 140 |
| Jun 12, 2024 | 34.80 | 34.80 | 34.02 | 34.02 | 33.83 | 44 |
Related Tickers
WF5A.F Kratos Defense & Security Solutions, Inc.
34.73
-0.69%
RNKGF RENK GROUP AG
80.00
-2.95%
0KVV.IL Airbus SE
162.86
-0.65%
065450.KQ Victek Co., Ltd.
4,895.00
+13.69%
W8C.BE Theon International PLC N
29.55
-0.17%
DRH.HM Droneshield Ltd
0.9500
+2.81%
BBDC.DU Bombardier Inc
65.26
-1.48%
1F80.BE Fincantieri SpA
14.45
-3.09%
HOp.XC
R3NK.HM RENK Group AG
70.19
-2.23%