Frankfurt - Delayed Quote EUR
HEICO Corporation (HC1.F)
264.40
+1.10
+(0.42%)
As of 8:01:36 AM GMT+2. Market Open.
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 10, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | 4 |
| Jun 9, 2025 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | - |
| Jun 6, 2025 | 262.00 | 262.30 | 262.00 | 262.30 | 262.30 | 6 |
| Jun 5, 2025 | 260.80 | 264.00 | 260.80 | 264.00 | 264.00 | 30 |
| Jun 4, 2025 | 260.60 | 263.80 | 260.60 | 263.80 | 263.80 | 99 |
| Jun 3, 2025 | 260.80 | 262.70 | 260.70 | 262.70 | 262.70 | 82 |
| Jun 2, 2025 | 260.30 | 263.60 | 260.30 | 260.30 | 260.30 | 45 |
| May 30, 2025 | 266.30 | 266.90 | 263.20 | 263.40 | 263.40 | 118 |
| May 29, 2025 | 262.10 | 269.00 | 262.10 | 263.20 | 263.20 | 112 |
| May 28, 2025 | 240.20 | 262.80 | 240.20 | 262.80 | 262.80 | 205 |
| May 27, 2025 | 235.40 | 239.50 | 235.40 | 239.30 | 239.30 | 63 |
| May 26, 2025 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| May 23, 2025 | 234.00 | 235.30 | 232.50 | 235.30 | 235.30 | 22 |
| May 22, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | - |
| May 21, 2025 | 241.90 | 245.40 | 241.90 | 245.40 | 245.40 | 12 |
| May 20, 2025 | 247.20 | 254.40 | 247.20 | 254.40 | 254.40 | 61 |
| May 19, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 30 |
| May 16, 2025 | 247.30 | 251.10 | 247.30 | 251.10 | 251.10 | 30 |
| May 15, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 20 |
| May 14, 2025 | 238.20 | 241.80 | 238.20 | 241.50 | 241.50 | 200 |
| May 13, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| May 12, 2025 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
| May 9, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| May 8, 2025 | 237.00 | 237.00 | 235.60 | 235.60 | 235.60 | 10 |
| May 7, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| May 6, 2025 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| May 5, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| May 2, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
| Apr 30, 2025 | 217.30 | 217.50 | 217.30 | 217.50 | 217.50 | 20 |
| Apr 29, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | - |
| Apr 28, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| Apr 25, 2025 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
| Apr 24, 2025 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | - |
| Apr 23, 2025 | 212.60 | 214.30 | 212.60 | 214.30 | 214.30 | 15 |
| Apr 22, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
| Apr 17, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| Apr 16, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | - |
| Apr 15, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| Apr 14, 2025 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | - |
| Apr 11, 2025 | 221.60 | 221.60 | 218.30 | 218.30 | 218.30 | 4 |
| Apr 10, 2025 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| Apr 9, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | - |
| Apr 8, 2025 | 215.90 | 226.00 | 215.90 | 226.00 | 226.00 | 37 |
| Apr 7, 2025 | 210.00 | 210.00 | 203.60 | 203.60 | 203.60 | 109 |
| Apr 4, 2025 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
| Apr 3, 2025 | 239.70 | 239.70 | 237.70 | 237.70 | 237.70 | 10 |
| Apr 2, 2025 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | - |
| Apr 1, 2025 | 244.70 | 245.50 | 244.70 | 245.50 | 245.50 | 50 |
| Mar 31, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| Mar 28, 2025 | 246.90 | 246.90 | 240.50 | 240.50 | 240.50 | 11 |
| Mar 27, 2025 | 247.80 | 252.10 | 247.80 | 252.10 | 252.10 | 40 |
| Mar 26, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| Mar 25, 2025 | 246.00 | 250.10 | 246.00 | 250.10 | 250.10 | 5 |
| Mar 24, 2025 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | - |
| Mar 21, 2025 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | - |
| Mar 20, 2025 | 241.50 | 245.90 | 241.50 | 245.90 | 245.90 | 40 |
| Mar 19, 2025 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
| Mar 18, 2025 | 236.10 | 236.90 | 236.10 | 236.90 | 236.90 | 10 |
| Mar 17, 2025 | 232.70 | 236.40 | 232.70 | 236.40 | 236.40 | 104 |
| Mar 14, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| Mar 13, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Mar 12, 2025 | 230.80 | 233.70 | 230.80 | 232.70 | 232.70 | 54 |
| Mar 11, 2025 | 234.80 | 234.80 | 234.00 | 234.00 | 234.00 | 28 |
| Mar 10, 2025 | 239.80 | 239.80 | 237.50 | 238.90 | 238.90 | 31 |
| Mar 7, 2025 | 241.50 | 243.70 | 241.00 | 243.70 | 243.70 | 121 |
| Mar 6, 2025 | 246.60 | 246.60 | 246.00 | 246.00 | 246.00 | 3 |
| Mar 5, 2025 | 248.90 | 249.50 | 248.90 | 249.50 | 249.50 | 50 |
| Mar 4, 2025 | 251.60 | 251.60 | 250.40 | 250.40 | 250.40 | 500 |
| Mar 3, 2025 | 256.80 | 256.80 | 253.50 | 255.00 | 255.00 | 61 |
| Feb 28, 2025 | 247.40 | 252.90 | 247.40 | 252.90 | 252.90 | 24 |
| Feb 27, 2025 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 24 |
| Feb 26, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
| Feb 25, 2025 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
| Feb 24, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| Feb 21, 2025 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | - |
| Feb 20, 2025 | 211.20 | 214.50 | 211.20 | 214.50 | 214.50 | 30 |
| Feb 19, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
| Feb 18, 2025 | 209.60 | 211.00 | 208.00 | 211.00 | 211.00 | 60 |
| Feb 17, 2025 | 212.40 | 212.40 | 207.10 | 207.10 | 207.10 | 58 |
| Feb 14, 2025 | 213.30 | 213.30 | 213.10 | 213.10 | 213.10 | 30 |
| Feb 13, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| Feb 12, 2025 | 222.20 | 222.20 | 220.40 | 220.40 | 220.40 | 31 |
| Feb 11, 2025 | 224.90 | 225.40 | 223.40 | 223.40 | 223.40 | 50 |
| Feb 10, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | - |
| Feb 7, 2025 | 222.10 | 224.90 | 222.10 | 224.90 | 224.90 | 15 |
| Feb 6, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
| Feb 5, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | - |
| Feb 4, 2025 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| Feb 3, 2025 | 231.80 | 235.60 | 231.80 | 235.50 | 235.50 | 414 |
| Jan 31, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
| Jan 30, 2025 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
| Jan 29, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| Jan 28, 2025 | 223.70 | 225.10 | 223.70 | 225.10 | 225.10 | 8 |
| Jan 27, 2025 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | - |
| Jan 24, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
| Jan 23, 2025 | 230.20 | 230.20 | 229.10 | 230.10 | 230.10 | 12 |
| Jan 22, 2025 | 229.40 | 231.50 | 229.40 | 231.50 | 231.50 | 34 |
| Jan 21, 2025 | 227.00 | 230.50 | 227.00 | 230.50 | 230.50 | 7 |
| Jan 20, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | 4 |
| Jan 17, 2025 | 227.40 | 229.60 | 227.40 | 229.60 | 229.60 | 100 |
| Jan 16, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
| Jan 15, 2025 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | - |
| Jan 14, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - |
| Jan 13, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| Jan 10, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - |
| Jan 9, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
| Jan 8, 2025 | 216.70 | 220.60 | 216.70 | 220.60 | 220.60 | 22 |
| Jan 7, 2025 | 218.90 | 221.10 | 218.90 | 221.10 | 221.10 | 15 |
| Jan 6, 2025 | 229.10 | 229.10 | 220.20 | 220.20 | 220.20 | 121 |
| Jan 3, 2025 | 0.096272 Dividend | |||||
| Jan 3, 2025 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
| Jan 2, 2025 | 228.50 | 228.50 | 228.50 | 228.50 | 228.39 | - |
| Dec 30, 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 232.29 | 25 |
| Dec 27, 2024 | 228.90 | 230.90 | 228.00 | 228.00 | 227.89 | 122 |
| Dec 23, 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.29 | - |
| Dec 20, 2024 | 227.10 | 229.50 | 225.90 | 229.50 | 229.39 | 74 |
| Dec 19, 2024 | 226.90 | 231.10 | 225.00 | 228.40 | 228.29 | 451 |
| Dec 18, 2024 | 229.50 | 229.50 | 222.70 | 225.00 | 224.89 | 445 |
| Dec 17, 2024 | 248.00 | 251.20 | 248.00 | 251.20 | 251.08 | 105 |
| Dec 16, 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 242.48 | - |
| Dec 13, 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.38 | - |
| Dec 12, 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.38 | 8 |
| Dec 11, 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 241.48 | - |
| Dec 10, 2024 | 239.90 | 243.50 | 239.90 | 243.50 | 243.38 | 65 |
| Dec 9, 2024 | 251.90 | 251.90 | 241.40 | 241.40 | 241.28 | 60 |
| Dec 6, 2024 | 252.40 | 256.20 | 252.40 | 255.80 | 255.68 | 45 |
| Dec 5, 2024 | 254.30 | 254.30 | 253.20 | 253.20 | 253.08 | 15 |
| Dec 4, 2024 | 253.00 | 256.90 | 253.00 | 254.80 | 254.68 | 238 |
| Dec 3, 2024 | 254.30 | 254.30 | 253.00 | 253.00 | 252.88 | 32 |
| Dec 2, 2024 | 257.70 | 263.40 | 256.10 | 256.10 | 255.98 | 73 |
| Nov 29, 2024 | 255.10 | 259.30 | 255.10 | 259.30 | 259.18 | 10 |
| Nov 28, 2024 | 259.50 | 259.70 | 259.50 | 259.70 | 259.57 | 9 |
| Nov 27, 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 261.07 | - |
| Nov 26, 2024 | 261.80 | 264.40 | 261.80 | 264.40 | 264.27 | 5 |
| Nov 25, 2024 | 264.90 | 275.90 | 264.90 | 266.30 | 266.17 | 86 |
| Nov 22, 2024 | 263.30 | 269.60 | 263.30 | 269.60 | 269.47 | 18 |
| Nov 21, 2024 | 264.80 | 265.30 | 264.80 | 265.30 | 265.17 | 11 |
| Nov 20, 2024 | 256.20 | 261.10 | 256.20 | 261.10 | 260.97 | 21 |
| Nov 19, 2024 | 252.80 | 257.40 | 252.80 | 257.40 | 257.28 | 35 |
| Nov 18, 2024 | 257.50 | 259.50 | 256.40 | 256.40 | 256.28 | 69 |
| Nov 15, 2024 | 262.00 | 264.00 | 256.00 | 256.00 | 255.88 | 70 |
| Nov 14, 2024 | 255.70 | 262.70 | 255.70 | 262.70 | 262.57 | 312 |
| Nov 13, 2024 | 246.20 | 249.20 | 246.20 | 249.20 | 249.08 | 20 |
| Nov 12, 2024 | 245.70 | 248.40 | 245.70 | 248.40 | 248.28 | 50 |
| Nov 11, 2024 | 244.20 | 248.40 | 241.00 | 248.40 | 248.28 | 90 |
| Nov 8, 2024 | 233.10 | 244.00 | 233.10 | 244.00 | 243.88 | 30 |
| Nov 7, 2024 | 241.10 | 241.20 | 235.70 | 235.70 | 235.59 | 51 |
| Nov 6, 2024 | 236.70 | 242.60 | 236.70 | 242.60 | 242.48 | 7 |
| Nov 5, 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.79 | - |
| Nov 4, 2024 | 227.80 | 228.60 | 227.60 | 227.60 | 227.49 | 43 |
| Nov 1, 2024 | 223.80 | 227.50 | 223.80 | 227.50 | 227.39 | 25 |
| Oct 31, 2024 | 227.10 | 227.30 | 225.00 | 225.00 | 224.89 | 70 |
| Oct 30, 2024 | 228.60 | 229.10 | 228.40 | 229.10 | 228.99 | 118 |
| Oct 29, 2024 | 228.40 | 228.60 | 228.40 | 228.60 | 228.49 | 11 |
| Oct 28, 2024 | 231.90 | 233.50 | 227.30 | 229.20 | 229.09 | 94 |
| Oct 25, 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 232.19 | - |
| Oct 24, 2024 | 234.80 | 234.80 | 232.90 | 232.90 | 232.79 | 4 |
| Oct 23, 2024 | 234.50 | 235.00 | 234.50 | 235.00 | 234.89 | 4 |
| Oct 22, 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 238.98 | - |
| Oct 21, 2024 | 238.30 | 240.60 | 238.30 | 240.60 | 240.48 | 3 |
| Oct 18, 2024 | 242.50 | 246.30 | 242.50 | 246.30 | 246.18 | 50 |
| Oct 17, 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 242.08 | - |
| Oct 16, 2024 | 239.70 | 243.10 | 239.70 | 243.00 | 242.88 | 60 |
| Oct 15, 2024 | 242.50 | 246.30 | 242.50 | 243.00 | 242.88 | 233 |
| Oct 14, 2024 | 240.30 | 244.50 | 240.30 | 244.50 | 244.38 | 25 |
| Oct 11, 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.39 | - |
| Oct 10, 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 236.89 | - |
| Oct 9, 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 235.19 | - |
| Oct 8, 2024 | 234.00 | 236.30 | 234.00 | 236.30 | 236.19 | 42 |
| Oct 7, 2024 | 238.90 | 238.90 | 238.90 | 238.90 | 238.78 | 10 |
| Oct 4, 2024 | 234.20 | 240.50 | 234.20 | 240.50 | 240.38 | 20 |
| Oct 3, 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 238.49 | - |
| Oct 2, 2024 | 238.60 | 241.20 | 238.60 | 241.20 | 241.08 | 28 |
| Oct 1, 2024 | 232.90 | 237.80 | 232.90 | 236.80 | 236.69 | 282 |
| Sep 30, 2024 | 230.40 | 234.70 | 230.40 | 233.00 | 232.89 | 135 |
| Sep 27, 2024 | 232.20 | 236.30 | 232.20 | 236.30 | 236.19 | 57 |
| Sep 26, 2024 | 234.80 | 239.40 | 233.60 | 233.60 | 233.49 | 468 |
| Sep 25, 2024 | 235.00 | 239.10 | 235.00 | 239.00 | 238.88 | 38 |
| Sep 24, 2024 | 239.20 | 239.20 | 237.70 | 237.70 | 237.59 | 35 |
| Sep 23, 2024 | 240.30 | 240.30 | 240.00 | 240.00 | 239.88 | 9 |
| Sep 20, 2024 | 234.90 | 238.00 | 234.90 | 238.00 | 237.89 | 16 |
| Sep 19, 2024 | 232.40 | 236.00 | 232.40 | 236.00 | 235.89 | 6 |
| Sep 18, 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 233.69 | - |
| Sep 17, 2024 | 233.90 | 236.90 | 233.90 | 236.90 | 236.79 | 5 |
| Sep 16, 2024 | 231.90 | 235.00 | 231.90 | 235.00 | 234.89 | 1 |
| Sep 13, 2024 | 229.40 | 232.30 | 229.40 | 232.30 | 232.19 | 9 |
| Sep 12, 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.19 | - |
| Sep 11, 2024 | 227.70 | 227.90 | 227.50 | 227.50 | 227.39 | 35 |
| Sep 10, 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.39 | - |
| Sep 9, 2024 | 227.60 | 231.50 | 227.60 | 231.50 | 231.39 | 32 |
| Sep 6, 2024 | 224.60 | 228.00 | 222.50 | 224.90 | 224.79 | 80 |
| Sep 5, 2024 | 226.20 | 228.30 | 226.20 | 228.30 | 228.19 | 2 |
| Sep 4, 2024 | 221.40 | 224.00 | 221.40 | 224.00 | 223.89 | 34 |
| Sep 3, 2024 | 233.70 | 236.00 | 233.70 | 236.00 | 235.89 | 23 |
| Sep 2, 2024 | 233.60 | 237.90 | 233.60 | 236.90 | 236.79 | 106 |
| Aug 30, 2024 | 232.30 | 234.10 | 231.60 | 234.10 | 233.99 | 52 |
| Aug 29, 2024 | 222.70 | 233.50 | 222.70 | 233.50 | 233.39 | 128 |
| Aug 28, 2024 | 220.70 | 227.70 | 220.70 | 227.70 | 227.59 | 66 |
| Aug 27, 2024 | 217.00 | 221.40 | 208.90 | 221.40 | 221.29 | 37 |
| Aug 26, 2024 | 222.20 | 223.50 | 221.00 | 221.00 | 220.89 | 85 |
| Aug 23, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.89 | - |
| Aug 22, 2024 | 217.70 | 221.90 | 217.70 | 221.40 | 221.29 | 74 |
| Aug 21, 2024 | 214.50 | 218.40 | 214.50 | 218.30 | 218.19 | 135 |
| Aug 20, 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.00 | - |
| Aug 19, 2024 | 219.90 | 219.90 | 216.00 | 216.00 | 215.90 | 58 |
| Aug 16, 2024 | 216.60 | 224.00 | 216.60 | 219.50 | 219.39 | 263 |
| Aug 15, 2024 | 218.70 | 235.00 | 218.70 | 221.30 | 221.19 | 360 |
| Aug 14, 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.20 | - |
| Aug 13, 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.30 | - |
| Aug 12, 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 218.09 | 1 |
| Aug 9, 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.20 | - |
| Aug 8, 2024 | 205.60 | 209.80 | 205.60 | 209.80 | 209.70 | - |
| Aug 7, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.50 | - |
| Aug 6, 2024 | 207.70 | 212.70 | 207.70 | 212.70 | 212.60 | - |
| Aug 5, 2024 | 204.80 | 206.80 | 198.00 | 206.80 | 206.70 | 42 |
| Aug 2, 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 219.99 | - |
| Aug 1, 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 222.09 | - |
| Jul 31, 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.79 | - |
| Jul 30, 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 217.50 | - |
| Jul 29, 2024 | 214.80 | 218.10 | 214.80 | 218.10 | 218.00 | 2 |
| Jul 26, 2024 | 211.40 | 214.20 | 211.40 | 214.20 | 214.10 | 20 |
| Jul 25, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.90 | - |
| Jul 24, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.50 | - |
| Jul 23, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.30 | - |
| Jul 22, 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.40 | - |
| Jul 19, 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.30 | - |
| Jul 18, 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.10 | - |
| Jul 17, 2024 | 209.70 | 212.40 | 209.70 | 210.00 | 209.90 | 175 |
| Jul 16, 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.40 | - |
| Jul 15, 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.40 | - |
| Jul 12, 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.10 | - |
| Jul 11, 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.70 | - |
| Jul 10, 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.20 | - |
| Jul 9, 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.30 | - |
| Jul 8, 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 208.00 | - |
| Jul 5, 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.10 | - |
| Jul 4, 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.60 | - |
| Jul 3, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 206.90 | - |
| Jul 2, 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.70 | - |
| Jul 1, 2024 | 0.096272 Dividend | |||||
| Jul 1, 2024 | 206.70 | 206.70 | 206.30 | 206.30 | 206.20 | 20 |
| Jun 28, 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.59 | - |
| Jun 27, 2024 | 208.70 | 212.50 | 208.70 | 212.50 | 212.29 | 47 |
| Jun 26, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.19 | - |
| Jun 25, 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.09 | - |
| Jun 24, 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.59 | - |
| Jun 21, 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 209.59 | - |
| Jun 20, 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.69 | - |
| Jun 19, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.29 | - |
| Jun 18, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 210.79 | - |
| Jun 17, 2024 | 208.80 | 208.80 | 208.30 | 208.30 | 208.09 | 10 |
| Jun 14, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.79 | - |
| Jun 13, 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.09 | - |
| Jun 12, 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.59 | - |
| Jun 11, 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 206.89 | - |
| Jun 10, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.19 | - |
Related Tickers
0IU8.IL Safran SA
260.85
-1.66%
RHMd.XC
DRSHF DroneShield Limited
1.0600
+3.92%
RRl.XC
KWE KWESST Micro Systems Inc.
5.92
-1.66%
CHG.L Chemring Group PLC
562.00
-2.60%
SAF.PA Safran SA
260.30
-2.03%
R3NK.DE RENK Group AG
68.26
-11.74%
BAESY BAE Systems plc
100.52
-4.19%
TDG TransDigm Group Incorporated
1,433.78
-1.75%