Stuttgart - Delayed Quote EUR
Huntington Ingalls Industries Inc (HI4.SG)
190.15
-0.25
(-0.13%)
As of 8:01:25 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | - |
| Apr 23, 2025 | 191.75 | 192.50 | 190.25 | 190.40 | 190.40 | - |
| Apr 22, 2025 | 188.50 | 189.55 | 188.05 | 189.55 | 189.55 | - |
| Apr 17, 2025 | 189.90 | 192.50 | 189.90 | 192.50 | 192.50 | - |
| Apr 16, 2025 | 188.65 | 188.65 | 187.70 | 187.70 | 187.70 | - |
| Apr 15, 2025 | 192.05 | 193.05 | 192.05 | 193.05 | 193.05 | - |
| Apr 14, 2025 | 189.25 | 193.60 | 189.25 | 193.60 | 193.60 | - |
| Apr 11, 2025 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | - |
| Apr 10, 2025 | 180.80 | 180.80 | 179.15 | 180.00 | 180.00 | 40 |
| Apr 9, 2025 | 166.05 | 166.05 | 166.00 | 166.00 | 166.00 | - |
| Apr 8, 2025 | 168.70 | 170.70 | 168.70 | 170.70 | 170.70 | 12 |
| Apr 7, 2025 | 161.10 | 164.10 | 161.10 | 164.10 | 164.10 | - |
| Apr 4, 2025 | 178.05 | 178.05 | 168.75 | 168.75 | 168.75 | - |
| Apr 3, 2025 | 181.70 | 184.00 | 178.35 | 180.20 | 180.20 | - |
| Apr 2, 2025 | 185.75 | 188.60 | 185.75 | 188.60 | 188.60 | - |
| Apr 1, 2025 | 186.70 | 188.05 | 186.70 | 187.00 | 187.00 | - |
| Mar 31, 2025 | 188.05 | 189.20 | 187.25 | 189.20 | 189.20 | 30 |
| Mar 28, 2025 | 187.25 | 187.60 | 187.25 | 187.60 | 187.60 | 30 |
| Mar 27, 2025 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | - |
| Mar 26, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
| Mar 25, 2025 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | - |
| Mar 24, 2025 | 186.40 | 187.65 | 186.40 | 187.65 | 187.65 | 25 |
| Mar 21, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | - |
| Mar 20, 2025 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - |
| Mar 19, 2025 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | - |
| Mar 18, 2025 | 188.95 | 190.65 | 188.95 | 189.90 | 189.90 | 3 |
| Mar 17, 2025 | 179.20 | 189.20 | 179.20 | 189.20 | 189.20 | 30 |
| Mar 14, 2025 | 180.20 | 180.20 | 178.20 | 180.05 | 180.05 | 138 |
| Mar 13, 2025 | 175.55 | 181.00 | 175.55 | 179.45 | 179.45 | - |
| Mar 12, 2025 | 180.50 | 180.50 | 174.40 | 175.80 | 175.80 | 25 |
| Mar 11, 2025 | 180.50 | 180.50 | 175.70 | 177.30 | 177.30 | - |
| Mar 10, 2025 | 180.20 | 183.60 | 180.20 | 181.65 | 181.65 | - |
| Mar 7, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Mar 6, 2025 | 179.40 | 179.40 | 175.15 | 179.05 | 179.05 | - |
| Mar 5, 2025 | 165.05 | 179.45 | 165.05 | 179.45 | 179.45 | 2 |
| Mar 4, 2025 | 163.75 | 164.05 | 162.25 | 162.25 | 162.25 | - |
| Mar 3, 2025 | 167.60 | 167.60 | 164.05 | 164.05 | 164.05 | - |
| Feb 28, 2025 | 1.18611 Dividend | |||||
| Feb 28, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| Feb 27, 2025 | 164.50 | 167.45 | 164.50 | 167.45 | 166.10 | - |
| Feb 26, 2025 | 160.00 | 168.45 | 160.00 | 166.25 | 164.91 | 43 |
| Feb 25, 2025 | 160.00 | 160.15 | 160.00 | 160.15 | 158.86 | 40 |
| Feb 24, 2025 | 161.50 | 161.50 | 161.40 | 161.40 | 160.10 | - |
| Feb 21, 2025 | 168.30 | 168.40 | 163.95 | 163.95 | 162.63 | - |
| Feb 20, 2025 | 165.15 | 169.45 | 165.15 | 169.45 | 168.08 | - |
| Feb 19, 2025 | 161.25 | 165.90 | 161.25 | 165.35 | 164.02 | 30 |
| Feb 18, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 152.26 | - |
| Feb 17, 2025 | 152.80 | 153.15 | 152.80 | 153.15 | 151.92 | - |
| Feb 14, 2025 | 153.80 | 154.50 | 152.35 | 152.35 | 151.12 | 46 |
| Feb 13, 2025 | 156.05 | 156.55 | 153.45 | 153.45 | 152.21 | - |
| Feb 12, 2025 | 160.65 | 160.65 | 156.55 | 156.55 | 155.29 | - |
| Feb 11, 2025 | 161.85 | 161.85 | 160.60 | 160.60 | 159.31 | - |
| Feb 10, 2025 | 163.55 | 165.20 | 162.85 | 162.85 | 161.54 | 45 |
| Feb 7, 2025 | 153.10 | 153.10 | 153.10 | 153.10 | 151.87 | - |
| Feb 6, 2025 | 187.20 | 187.20 | 153.70 | 153.70 | 152.46 | 75 |
| Feb 5, 2025 | 186.55 | 187.75 | 184.60 | 187.60 | 186.09 | - |
| Feb 4, 2025 | 189.20 | 189.55 | 187.25 | 187.85 | 186.34 | - |
| Feb 3, 2025 | 188.85 | 190.55 | 187.70 | 190.55 | 189.01 | - |
| Jan 31, 2025 | 187.15 | 188.90 | 187.15 | 188.90 | 187.38 | - |
| Jan 30, 2025 | 184.15 | 186.65 | 184.15 | 186.65 | 185.15 | - |
| Jan 29, 2025 | 186.25 | 186.25 | 184.95 | 184.95 | 183.46 | - |
| Jan 28, 2025 | 190.70 | 193.15 | 189.70 | 193.15 | 191.59 | - |
| Jan 27, 2025 | 190.70 | 192.80 | 189.70 | 192.80 | 191.25 | - |
| Jan 24, 2025 | 193.65 | 193.65 | 192.00 | 192.85 | 191.30 | - |
| Jan 23, 2025 | 195.55 | 196.15 | 193.65 | 194.05 | 192.49 | - |
| Jan 22, 2025 | 200.10 | 200.10 | 197.40 | 197.40 | 195.81 | - |
| Jan 21, 2025 | 195.05 | 200.20 | 195.05 | 200.20 | 198.59 | - |
| Jan 20, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | 193.48 | - |
| Jan 17, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 192.63 | - |
| Jan 16, 2025 | 192.05 | 195.30 | 192.05 | 195.30 | 193.73 | - |
| Jan 15, 2025 | 191.05 | 192.45 | 191.05 | 192.45 | 190.90 | - |
| Jan 14, 2025 | 189.20 | 190.60 | 187.70 | 190.60 | 189.06 | - |
| Jan 13, 2025 | 184.25 | 189.70 | 184.25 | 189.65 | 188.12 | - |
| Jan 10, 2025 | 183.05 | 185.15 | 180.55 | 184.90 | 183.41 | 10 |
| Jan 9, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 180.04 | - |
| Jan 8, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 180.14 | - |
| Jan 7, 2025 | 178.10 | 178.10 | 177.65 | 177.65 | 176.22 | - |
| Jan 6, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 179.49 | - |
| Jan 3, 2025 | 182.55 | 182.55 | 182.25 | 182.25 | 180.78 | - |
| Jan 2, 2025 | 181.35 | 183.40 | 181.35 | 183.40 | 181.92 | - |
| Dec 30, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 179.24 | - |
| Dec 27, 2024 | 182.75 | 185.25 | 182.75 | 185.25 | 183.76 | 4 |
| Dec 23, 2024 | 181.70 | 181.90 | 181.70 | 181.90 | 180.43 | - |
| Dec 20, 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 178.60 | - |
| Dec 19, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 186.39 | - |
| Dec 18, 2024 | 183.05 | 192.95 | 183.05 | 192.95 | 191.39 | 1 |
| Dec 17, 2024 | 182.05 | 187.35 | 182.05 | 183.70 | 182.22 | - |
| Dec 16, 2024 | 182.05 | 187.35 | 182.05 | 187.35 | 185.84 | - |
| Dec 13, 2024 | 181.10 | 182.95 | 180.45 | 182.95 | 181.48 | - |
| Dec 12, 2024 | 180.50 | 183.10 | 180.50 | 182.00 | 180.53 | - |
| Dec 11, 2024 | 180.10 | 182.45 | 180.10 | 182.45 | 180.98 | - |
| Dec 10, 2024 | 181.65 | 181.65 | 181.25 | 181.25 | 179.79 | - |
| Dec 9, 2024 | 176.75 | 181.10 | 176.75 | 181.10 | 179.64 | 10 |
| Dec 6, 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 175.77 | - |
| Dec 5, 2024 | 182.10 | 182.10 | 178.80 | 178.80 | 177.36 | 40 |
| Dec 4, 2024 | 181.60 | 184.25 | 181.60 | 184.25 | 182.76 | - |
| Dec 3, 2024 | 185.05 | 185.05 | 181.80 | 181.80 | 180.33 | - |
| Dec 2, 2024 | 186.95 | 187.65 | 185.60 | 185.60 | 184.10 | - |
| Nov 29, 2024 | 1.18611 Dividend | |||||
| Nov 29, 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 184.85 | - |
| Nov 28, 2024 | 187.80 | 188.00 | 187.80 | 188.00 | 185.15 | - |
| Nov 27, 2024 | 187.60 | 188.00 | 186.80 | 188.00 | 185.15 | - |
| Nov 26, 2024 | 188.50 | 188.65 | 188.35 | 188.35 | 185.49 | - |
| Nov 25, 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 186.77 | - |
| Nov 22, 2024 | 185.30 | 190.45 | 185.30 | 189.95 | 187.07 | - |
| Nov 21, 2024 | 179.05 | 185.05 | 179.05 | 185.05 | 182.24 | - |
| Nov 20, 2024 | 180.55 | 180.55 | 179.90 | 179.90 | 177.17 | - |
| Nov 19, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 181.21 | - |
| Nov 18, 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 179.58 | - |
| Nov 15, 2024 | 182.95 | 184.20 | 182.25 | 184.20 | 181.40 | 50 |
| Nov 14, 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 188.79 | - |
| Nov 13, 2024 | 190.75 | 192.50 | 190.75 | 191.65 | 188.74 | - |
| Nov 12, 2024 | 192.70 | 194.95 | 192.70 | 193.05 | 190.12 | - |
| Nov 11, 2024 | 188.55 | 194.10 | 188.55 | 194.10 | 191.15 | - |
| Nov 8, 2024 | 182.20 | 188.55 | 182.20 | 188.55 | 185.69 | - |
| Nov 7, 2024 | 188.05 | 188.05 | 183.35 | 183.35 | 180.57 | - |
| Nov 6, 2024 | 182.10 | 193.85 | 182.10 | 189.50 | 186.62 | 34 |
| Nov 5, 2024 | 174.50 | 175.40 | 173.80 | 175.40 | 172.74 | - |
| Nov 4, 2024 | 172.45 | 175.95 | 172.45 | 175.60 | 172.93 | - |
| Nov 1, 2024 | 170.05 | 173.40 | 170.05 | 173.40 | 170.77 | 60 |
| Oct 31, 2024 | 228.80 | 228.80 | 177.70 | 177.85 | 175.15 | 49 |
| Oct 30, 2024 | 233.20 | 233.20 | 232.40 | 232.60 | 229.07 | - |
| Oct 29, 2024 | 234.90 | 234.90 | 234.30 | 234.30 | 230.74 | - |
| Oct 28, 2024 | 234.40 | 235.50 | 233.90 | 235.50 | 231.92 | - |
| Oct 25, 2024 | 233.50 | 234.30 | 233.40 | 234.30 | 230.74 | - |
| Oct 24, 2024 | 235.20 | 235.20 | 234.70 | 234.70 | 231.14 | - |
| Oct 23, 2024 | 238.00 | 238.00 | 235.30 | 235.30 | 231.73 | - |
| Oct 22, 2024 | 239.30 | 239.30 | 235.80 | 237.40 | 233.80 | - |
| Oct 21, 2024 | 239.00 | 240.60 | 239.00 | 240.60 | 236.95 | - |
| Oct 18, 2024 | 239.70 | 240.20 | 239.70 | 240.20 | 236.55 | - |
| Oct 17, 2024 | 238.10 | 240.20 | 238.10 | 240.20 | 236.55 | - |
| Oct 16, 2024 | 236.20 | 240.10 | 236.20 | 239.60 | 235.96 | - |
| Oct 15, 2024 | 238.00 | 238.30 | 238.00 | 238.30 | 234.68 | - |
| Oct 14, 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 232.02 | - |
| Oct 11, 2024 | 229.50 | 235.40 | 229.00 | 235.40 | 231.83 | - |
| Oct 10, 2024 | 233.90 | 233.90 | 228.40 | 229.20 | 225.72 | - |
| Oct 9, 2024 | 233.00 | 236.30 | 233.00 | 234.90 | 231.33 | - |
| Oct 8, 2024 | 231.70 | 235.20 | 231.70 | 235.20 | 231.63 | - |
| Oct 7, 2024 | 233.60 | 233.60 | 232.60 | 232.90 | 229.36 | - |
| Oct 4, 2024 | 231.90 | 233.90 | 231.90 | 233.60 | 230.05 | - |
| Oct 3, 2024 | 235.70 | 235.70 | 233.30 | 233.30 | 229.76 | - |
| Oct 2, 2024 | 236.80 | 238.20 | 236.80 | 238.20 | 234.58 | - |
| Oct 1, 2024 | 235.40 | 238.30 | 235.40 | 238.30 | 234.68 | - |
| Sep 30, 2024 | 233.70 | 236.50 | 233.00 | 236.50 | 232.91 | - |
| Sep 27, 2024 | 231.80 | 235.40 | 231.80 | 235.40 | 231.83 | - |
| Sep 26, 2024 | 229.70 | 231.60 | 229.70 | 231.60 | 228.08 | - |
| Sep 25, 2024 | 227.60 | 230.40 | 227.60 | 230.40 | 226.90 | - |
| Sep 24, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 235.76 | - |
| Sep 23, 2024 | 238.20 | 241.30 | 238.20 | 240.80 | 237.14 | - |
| Sep 20, 2024 | 238.20 | 239.60 | 238.20 | 239.60 | 235.96 | - |
| Sep 19, 2024 | 241.30 | 241.30 | 239.90 | 239.90 | 236.26 | - |
| Sep 18, 2024 | 237.20 | 241.80 | 237.20 | 241.80 | 238.13 | - |
| Sep 17, 2024 | 236.50 | 239.00 | 236.50 | 238.40 | 234.78 | - |
| Sep 16, 2024 | 233.90 | 239.10 | 233.60 | 238.20 | 234.58 | - |
| Sep 13, 2024 | 231.20 | 235.00 | 231.20 | 234.60 | 231.04 | - |
| Sep 12, 2024 | 232.60 | 233.00 | 232.60 | 232.70 | 229.17 | - |
| Sep 11, 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 229.86 | - |
| Sep 10, 2024 | 240.30 | 240.70 | 235.60 | 235.60 | 232.02 | - |
| Sep 9, 2024 | 241.90 | 243.20 | 241.50 | 243.20 | 239.51 | - |
| Sep 6, 2024 | 242.10 | 242.60 | 241.10 | 241.60 | 237.93 | 6 |
| Sep 5, 2024 | 245.60 | 245.60 | 242.60 | 243.30 | 239.61 | - |
| Sep 4, 2024 | 246.30 | 247.10 | 246.30 | 247.00 | 243.25 | - |
| Sep 3, 2024 | 253.60 | 253.60 | 248.30 | 248.30 | 244.53 | - |
| Sep 2, 2024 | 254.00 | 254.00 | 253.20 | 253.50 | 249.65 | - |
| Aug 30, 2024 | 1.14218 Dividend | |||||
| Aug 30, 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 248.76 | - |
| Aug 29, 2024 | 250.30 | 256.40 | 250.30 | 254.60 | 249.45 | - |
| Aug 28, 2024 | 246.70 | 250.30 | 246.60 | 249.90 | 244.85 | - |
| Aug 27, 2024 | 246.00 | 247.70 | 245.70 | 247.60 | 242.60 | - |
| Aug 26, 2024 | 243.70 | 247.10 | 243.70 | 246.50 | 241.52 | - |
| Aug 23, 2024 | 243.30 | 243.30 | 243.10 | 243.10 | 238.19 | - |
| Aug 22, 2024 | 241.80 | 242.60 | 241.80 | 242.60 | 237.70 | 24 |
| Aug 21, 2024 | 245.90 | 245.90 | 243.00 | 243.40 | 238.48 | - |
| Aug 20, 2024 | 242.80 | 242.90 | 242.80 | 242.90 | 237.99 | 20 |
| Aug 19, 2024 | 242.90 | 244.50 | 242.90 | 243.10 | 238.19 | - |
| Aug 16, 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 239.26 | - |
| Aug 15, 2024 | 241.00 | 245.10 | 241.00 | 244.90 | 239.95 | - |
| Aug 14, 2024 | 237.50 | 242.00 | 237.50 | 242.00 | 237.11 | - |
| Aug 13, 2024 | 239.80 | 239.80 | 237.00 | 237.00 | 232.21 | - |
| Aug 12, 2024 | 235.90 | 241.00 | 235.90 | 241.00 | 236.13 | - |
| Aug 9, 2024 | 233.30 | 233.70 | 233.30 | 233.60 | 228.88 | - |
| Aug 8, 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 225.25 | - |
| Aug 7, 2024 | 234.90 | 235.10 | 232.20 | 232.20 | 227.51 | - |
| Aug 6, 2024 | 234.40 | 236.50 | 234.40 | 236.20 | 231.43 | - |
| Aug 5, 2024 | 235.90 | 238.60 | 234.50 | 234.50 | 229.76 | 25 |
| Aug 2, 2024 | 244.00 | 244.00 | 240.90 | 242.70 | 237.79 | - |
| Aug 1, 2024 | 257.20 | 262.60 | 257.20 | 262.60 | 257.29 | - |
| Jul 31, 2024 | 256.70 | 259.40 | 256.70 | 259.30 | 254.06 | - |
| Jul 30, 2024 | 254.60 | 258.60 | 254.40 | 258.60 | 253.37 | - |
| Jul 29, 2024 | 253.30 | 254.60 | 253.30 | 254.60 | 249.45 | - |
| Jul 26, 2024 | 251.20 | 252.10 | 250.70 | 251.40 | 246.32 | - |
| Jul 25, 2024 | 243.40 | 251.80 | 242.50 | 248.50 | 243.48 | - |
| Jul 24, 2024 | 243.70 | 243.70 | 243.40 | 243.40 | 238.48 | - |
| Jul 23, 2024 | 242.30 | 247.40 | 242.30 | 246.50 | 241.52 | - |
| Jul 22, 2024 | 243.70 | 243.70 | 240.80 | 242.10 | 237.21 | 6 |
| Jul 19, 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 238.87 | - |
| Jul 18, 2024 | 242.80 | 243.60 | 242.80 | 243.30 | 238.38 | - |
| Jul 17, 2024 | 243.40 | 243.90 | 241.60 | 243.90 | 238.97 | - |
| Jul 16, 2024 | 233.10 | 233.10 | 233.10 | 233.10 | 228.39 | - |
| Jul 15, 2024 | 231.20 | 235.20 | 231.20 | 235.20 | 230.45 | - |
| Jul 12, 2024 | 230.30 | 231.10 | 230.00 | 231.10 | 226.43 | - |
| Jul 11, 2024 | 226.00 | 231.40 | 225.80 | 231.00 | 226.33 | 5 |
| Jul 10, 2024 | 221.90 | 226.30 | 221.90 | 226.30 | 221.73 | - |
| Jul 9, 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 218.59 | - |
| Jul 8, 2024 | 222.50 | 224.50 | 222.50 | 224.50 | 219.96 | - |
| Jul 5, 2024 | 226.60 | 226.60 | 223.80 | 223.80 | 219.28 | - |
| Jul 4, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 222.41 | - |
| Jul 3, 2024 | 228.60 | 229.30 | 228.60 | 229.30 | 224.67 | - |
| Jul 2, 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 223.59 | - |
| Jul 1, 2024 | 227.60 | 229.80 | 227.60 | 229.20 | 224.57 | - |
| Jun 28, 2024 | 230.10 | 232.30 | 230.10 | 231.50 | 226.82 | - |
| Jun 27, 2024 | 231.40 | 232.30 | 231.20 | 232.30 | 227.60 | - |
| Jun 26, 2024 | 233.30 | 233.80 | 233.30 | 233.80 | 229.07 | - |
| Jun 25, 2024 | 232.50 | 232.50 | 232.40 | 232.40 | 227.70 | - |
| Jun 24, 2024 | 230.90 | 231.10 | 230.90 | 231.10 | 226.43 | - |
| Jun 21, 2024 | 229.20 | 232.10 | 229.20 | 232.10 | 227.41 | - |
| Jun 20, 2024 | 227.30 | 230.40 | 227.30 | 230.40 | 225.74 | - |
| Jun 19, 2024 | 227.20 | 227.20 | 226.80 | 226.80 | 222.22 | - |
| Jun 18, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 219.86 | - |
| Jun 17, 2024 | 221.30 | 225.00 | 221.30 | 225.00 | 220.45 | - |
| Jun 14, 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 217.71 | - |
| Jun 13, 2024 | 223.30 | 223.30 | 222.50 | 222.50 | 218.00 | - |
| Jun 12, 2024 | 226.20 | 226.20 | 226.10 | 226.10 | 221.53 | - |
| Jun 11, 2024 | 228.40 | 228.40 | 227.00 | 227.00 | 222.41 | - |
| Jun 10, 2024 | 230.10 | 230.40 | 230.10 | 230.40 | 225.74 | - |
| Jun 7, 2024 | 228.70 | 229.60 | 228.20 | 229.60 | 224.96 | - |
| Jun 6, 2024 | 229.40 | 231.30 | 229.40 | 231.30 | 226.62 | - |
| Jun 5, 2024 | 229.10 | 229.10 | 228.80 | 229.00 | 224.37 | - |
| Jun 4, 2024 | 227.70 | 227.70 | 227.40 | 227.70 | 223.10 | - |
| Jun 3, 2024 | 232.20 | 232.20 | 231.70 | 231.90 | 227.21 | - |
| May 31, 2024 | 1.14218 Dividend | |||||
| May 31, 2024 | 229.20 | 230.40 | 228.40 | 230.40 | 225.74 | - |
| May 30, 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 221.04 | - |
| May 29, 2024 | 230.40 | 231.60 | 230.40 | 230.70 | 224.74 | - |
| May 28, 2024 | 234.00 | 234.00 | 231.80 | 231.80 | 225.81 | - |
| May 27, 2024 | 234.40 | 234.60 | 234.10 | 234.60 | 228.54 | - |
| May 24, 2024 | 232.30 | 234.60 | 232.10 | 234.60 | 228.54 | - |
| May 23, 2024 | 233.60 | 233.60 | 231.90 | 231.90 | 225.91 | - |
| May 22, 2024 | 232.00 | 233.00 | 232.00 | 232.40 | 226.40 | - |
| May 21, 2024 | 233.20 | 236.00 | 233.20 | 235.10 | 229.03 | - |
| May 20, 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 227.27 | - |
| May 17, 2024 | 234.10 | 234.60 | 234.10 | 234.60 | 228.54 | - |
| May 16, 2024 | 229.60 | 230.00 | 229.60 | 230.00 | 224.06 | - |
| May 15, 2024 | 230.70 | 231.70 | 230.20 | 230.20 | 224.25 | - |
| May 14, 2024 | 233.70 | 233.70 | 231.50 | 231.50 | 225.52 | - |
| May 13, 2024 | 232.50 | 235.20 | 232.20 | 234.90 | 228.83 | - |
| May 10, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 226.01 | - |
| May 9, 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 222.01 | - |
| May 8, 2024 | 229.80 | 230.70 | 229.80 | 230.10 | 224.16 | - |
| May 7, 2024 | 227.40 | 232.80 | 227.40 | 232.80 | 226.79 | 20 |
| May 6, 2024 | 227.40 | 227.60 | 227.40 | 227.60 | 221.72 | - |
| May 3, 2024 | 228.10 | 229.10 | 225.80 | 225.90 | 220.07 | 7 |
| May 2, 2024 | 256.50 | 256.50 | 256.10 | 256.10 | 249.49 | - |
| Apr 30, 2024 | 258.10 | 259.60 | 255.60 | 259.50 | 252.80 | - |
| Apr 29, 2024 | 257.10 | 260.80 | 257.00 | 258.60 | 251.92 | - |
| Apr 26, 2024 | 255.90 | 255.90 | 255.40 | 255.40 | 248.80 | - |
| Apr 25, 2024 | 255.10 | 255.50 | 254.70 | 255.50 | 248.90 | - |
| Apr 24, 2024 | 255.00 | 257.20 | 254.90 | 256.70 | 250.07 | - |
Related Tickers
SAF.VI Safran SA
218.30
+0.32%
TXT.MX Textron Inc.
1,288.96
0.00%
QY6.SG QinetiQ Group PLC
4.2800
-0.47%
JPX.SG AeroVironment Inc
128.30
-6.25%
TXT.F Textron Inc.
58.24
-0.95%
GDX.SG General Dynamics Corp
233.00
-0.04%
0IU8.IL Safran SA
218.40
-0.05%
SAFRF Safran SA
246.20
0.00%
RYTT34.SA RTX Corporation
115.40
+1.01%
EXA.PA Exail Technologies
43.85
+1.98%