Paris - Delayed Quote EUR

Thales S.A. (HO.PA)

Compare
158.10 +1.50 (+0.96%)
At close: June 24 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jun 24, 2024 158.30 158.40 155.40 158.10 158.10 158,339
Jun 21, 2024 158.30 159.20 156.35 156.60 156.60 596,460
Jun 20, 2024 155.50 157.95 154.85 157.65 157.65 255,364
Jun 19, 2024 153.60 155.05 153.35 154.35 154.35 155,925
Jun 18, 2024 152.45 154.80 152.20 153.05 153.05 223,250
Jun 17, 2024 150.30 152.65 149.85 152.05 152.05 297,232
Jun 14, 2024 160.55 160.85 148.15 150.30 150.30 540,657
Jun 13, 2024 163.10 165.10 160.70 161.10 161.10 171,389
Jun 12, 2024 165.40 165.60 162.40 163.40 163.40 176,239
Jun 11, 2024 169.10 170.30 164.00 165.10 165.10 248,001
Jun 10, 2024 169.85 171.60 166.40 169.60 169.60 235,288
Jun 7, 2024 172.30 174.50 171.65 172.85 172.85 225,447
Jun 6, 2024 169.65 171.90 168.95 171.50 171.50 261,001
Jun 5, 2024 168.00 169.20 167.20 168.45 168.45 147,513
Jun 4, 2024 167.50 167.85 165.50 166.90 166.90 112,371
Jun 3, 2024 168.00 168.80 166.40 167.50 167.50 161,651
May 31, 2024 165.05 167.60 164.85 166.65 166.65 326,051
May 30, 2024 163.65 165.40 162.85 164.30 164.30 119,329
May 29, 2024 163.50 164.40 162.20 164.05 164.05 157,234
May 28, 2024 167.60 168.50 163.90 164.00 164.00 298,485
May 27, 2024 166.20 167.35 165.50 167.00 167.00 59,095
May 24, 2024 167.65 167.75 165.25 166.20 166.20 136,865
May 23, 2024 166.20 168.35 166.20 167.85 167.85 117,416
May 22, 2024 167.75 168.20 165.35 166.30 166.30 165,894
May 21, 2024 2.60 Dividend
May 21, 2024 166.40 167.85 164.90 167.65 167.65 157,453
May 20, 2024 166.80 169.20 166.60 169.00 166.40 88,754
May 17, 2024 166.40 167.00 165.20 167.00 164.43 127,186
May 16, 2024 166.15 167.80 165.30 167.30 164.73 129,166
May 15, 2024 164.75 165.90 164.25 165.75 163.20 127,758
May 14, 2024 164.85 164.85 163.15 164.50 161.97 167,205
May 13, 2024 166.90 167.15 165.05 165.80 163.25 128,988
May 10, 2024 168.25 169.15 167.10 167.10 164.53 186,369
May 9, 2024 165.60 169.05 165.60 167.95 165.37 149,069
May 8, 2024 163.80 165.60 163.80 165.60 163.05 179,415
May 7, 2024 164.00 164.65 163.05 163.05 160.54 148,443
May 6, 2024 162.50 164.30 162.30 163.15 160.64 175,612
May 3, 2024 159.00 161.70 158.45 161.05 158.57 170,500
May 2, 2024 159.55 160.30 157.10 158.70 156.26 181,354
Apr 30, 2024 160.50 162.80 157.55 157.95 155.52 225,446
Apr 29, 2024 159.35 159.55 158.05 158.40 155.96 233,146
Apr 26, 2024 158.00 158.95 155.55 158.70 156.26 172,652
Apr 25, 2024 160.00 160.00 153.60 156.65 154.24 238,989
Apr 24, 2024 159.15 161.35 158.70 160.00 157.54 140,636
Apr 23, 2024 158.00 159.00 156.50 158.75 156.31 156,819
Apr 22, 2024 156.50 157.65 155.50 157.60 155.18 190,368
Apr 19, 2024 155.65 156.10 153.55 155.25 152.86 158,761
Apr 18, 2024 157.00 157.40 152.95 155.25 152.86 292,264
Apr 17, 2024 158.30 159.25 156.80 157.10 154.68 210,832
Apr 16, 2024 159.40 159.80 157.55 158.25 155.82 225,201
Apr 15, 2024 160.20 162.30 159.45 160.05 157.59 296,385
Apr 12, 2024 157.05 159.65 156.60 158.80 156.36 233,162
Apr 11, 2024 155.65 156.95 155.00 156.30 153.90 184,606
Apr 10, 2024 154.55 156.25 152.55 154.95 152.57 235,084
Apr 9, 2024 161.80 161.80 153.10 154.60 152.22 484,520
Apr 8, 2024 159.35 162.55 159.15 162.55 160.05 236,983
Apr 5, 2024 157.50 159.00 156.25 159.00 156.55 219,365
Apr 4, 2024 159.55 159.65 157.90 157.90 155.47 185,036
Apr 3, 2024 158.30 159.60 157.75 159.50 157.05 193,183
Apr 2, 2024 157.00 159.55 156.75 157.30 154.88 246,201
Mar 28, 2024 158.55 159.70 157.50 158.05 155.62 256,651
Mar 27, 2024 161.55 162.00 158.60 158.60 156.16 235,430
Mar 26, 2024 161.00 161.60 160.05 160.95 158.47 287,092
Mar 25, 2024 157.80 161.00 157.80 160.25 157.78 389,864
Mar 22, 2024 155.00 157.65 154.60 157.20 154.78 256,782
Mar 21, 2024 154.40 155.05 152.90 155.05 152.66 418,711
Mar 20, 2024 151.50 153.50 150.30 152.90 150.55 367,254
Mar 19, 2024 149.20 151.40 148.70 151.15 148.82 318,726
Mar 18, 2024 147.40 150.30 147.10 148.60 146.31 255,102
Mar 15, 2024 146.50 147.15 145.70 146.65 144.39 599,596
Mar 14, 2024 144.50 147.15 144.35 146.05 143.80 335,081
Mar 13, 2024 142.95 144.60 142.05 143.75 141.54 257,965
Mar 12, 2024 141.45 143.30 141.20 142.35 140.16 364,314
Mar 11, 2024 142.90 142.90 140.70 140.70 138.54 410,362
Mar 8, 2024 146.60 146.60 142.90 143.25 141.05 379,002
Mar 7, 2024 146.80 147.20 145.55 145.90 143.66 245,818
Mar 6, 2024 151.00 151.00 146.70 147.00 144.74 451,430
Mar 5, 2024 145.00 151.40 143.35 150.90 148.58 669,756
Mar 4, 2024 136.00 138.60 135.85 138.35 136.22 351,633
Mar 1, 2024 137.50 138.25 135.40 135.40 133.32 236,008
Feb 29, 2024 137.25 137.30 135.70 137.05 134.94 984,695
Feb 28, 2024 137.00 137.15 135.85 136.60 134.50 186,668
Feb 27, 2024 138.90 139.10 136.00 136.85 134.74 254,221
Feb 26, 2024 135.50 139.25 135.05 138.75 136.62 304,159
Feb 23, 2024 134.45 136.70 133.95 135.60 133.51 301,023
Feb 22, 2024 134.80 134.90 133.65 134.25 132.18 289,495
Feb 21, 2024 135.30 135.30 132.65 134.85 132.78 238,055
Feb 20, 2024 134.00 135.95 133.80 135.15 133.07 296,030
Feb 19, 2024 138.85 139.60 133.45 134.00 131.94 605,066
Feb 16, 2024 140.00 141.45 139.55 140.65 138.49 305,743
Feb 15, 2024 138.00 141.70 137.95 139.60 137.45 380,138
Feb 14, 2024 133.65 137.95 133.55 137.85 135.73 537,213
Feb 13, 2024 133.55 133.55 131.45 132.45 130.41 304,963
Feb 12, 2024 134.25 135.50 133.70 133.95 131.89 205,882
Feb 9, 2024 134.25 134.80 133.05 133.70 131.64 231,175
Feb 8, 2024 135.95 136.35 133.80 133.90 131.84 248,508
Feb 7, 2024 137.05 137.30 135.85 136.15 134.06 185,417
Feb 6, 2024 135.40 138.00 135.35 136.85 134.74 215,375
Feb 5, 2024 136.00 136.20 134.55 134.95 132.87 124,199
Feb 2, 2024 135.65 136.25 135.20 135.65 133.56 146,419
Feb 1, 2024 135.35 136.10 134.65 135.15 133.07 188,195
Jan 31, 2024 137.25 137.25 135.10 135.35 133.27 249,048
Jan 30, 2024 136.75 137.80 135.85 136.90 134.79 158,599
Jan 29, 2024 135.30 138.05 135.30 137.20 135.09 290,476
Jan 26, 2024 135.00 135.80 134.55 135.00 132.92 218,453
Jan 25, 2024 135.00 135.70 134.65 135.20 133.12 153,791
Jan 24, 2024 133.40 134.50 132.45 134.50 132.43 240,975
Jan 23, 2024 134.40 134.95 132.15 134.15 132.09 232,690
Jan 22, 2024 133.60 134.85 132.80 134.55 132.48 201,118
Jan 19, 2024 136.65 137.40 133.00 133.00 130.95 288,034
Jan 18, 2024 136.00 137.40 133.05 136.45 134.35 302,105
Jan 17, 2024 138.80 139.20 137.85 138.30 136.17 235,426
Jan 16, 2024 138.70 139.75 138.05 138.80 136.66 172,880
Jan 15, 2024 140.95 141.00 138.75 138.75 136.62 146,725
Jan 12, 2024 139.60 141.85 139.30 141.85 139.67 172,939
Jan 11, 2024 138.50 139.70 138.30 138.75 136.62 140,974
Jan 10, 2024 137.40 138.65 136.70 138.40 136.27 119,957
Jan 9, 2024 137.40 138.75 136.70 137.20 135.09 169,787
Jan 8, 2024 136.50 137.35 135.50 137.10 134.99 144,264
Jan 5, 2024 136.70 137.85 136.25 136.70 134.60 114,069
Jan 4, 2024 134.90 137.10 133.85 137.10 134.99 218,881
Jan 3, 2024 133.50 134.80 132.90 134.25 132.18 282,810
Jan 2, 2024 134.50 135.65 133.30 133.45 131.40 171,137
Dec 29, 2023 134.35 134.65 133.80 133.95 131.89 100,404
Dec 28, 2023 134.50 134.95 133.90 134.10 132.04 100,293
Dec 27, 2023 134.40 134.95 133.65 134.30 132.23 91,255
Dec 22, 2023 135.30 135.40 133.65 134.40 132.33 159,905
Dec 21, 2023 133.95 135.70 133.90 134.95 132.87 180,236
Dec 20, 2023 134.75 134.85 133.60 133.85 131.79 238,696
Dec 19, 2023 135.20 135.50 134.30 134.80 132.73 215,389
Dec 18, 2023 135.20 135.85 134.30 135.30 133.22 186,614
Dec 15, 2023 134.85 136.10 134.45 134.90 132.82 451,649
Dec 14, 2023 138.75 138.75 134.50 134.55 132.48 329,094
Dec 13, 2023 138.35 139.10 138.05 138.70 136.57 147,511
Dec 12, 2023 136.00 137.45 135.60 137.45 135.34 192,724
Dec 11, 2023 139.50 140.30 134.80 137.40 135.29 323,372
Dec 8, 2023 135.80 139.45 135.40 138.95 136.81 330,892
Dec 7, 2023 136.50 137.25 135.20 135.50 133.42 231,237
Dec 6, 2023 135.55 137.60 135.35 136.20 134.10 203,436
Dec 5, 2023 0.80 Dividend
Dec 5, 2023 135.50 136.15 133.90 135.40 133.32 337,695
Dec 4, 2023 138.25 139.05 136.60 136.60 133.71 251,501
Dec 1, 2023 138.25 139.70 138.20 139.15 136.21 169,018
Nov 30, 2023 137.50 137.90 134.90 136.95 134.05 822,787
Nov 29, 2023 138.50 139.70 137.75 138.65 135.72 170,306
Nov 28, 2023 137.05 138.70 136.85 138.35 135.42 194,159
Nov 27, 2023 141.00 141.40 137.45 137.45 134.54 229,824
Nov 24, 2023 141.00 142.00 140.55 140.55 137.58 143,658
Nov 23, 2023 140.75 141.65 140.30 140.50 137.53 120,493
Nov 22, 2023 140.60 142.10 140.20 140.65 137.68 171,721
Nov 21, 2023 138.45 140.40 137.30 140.10 137.14 143,076
Nov 20, 2023 138.30 139.45 137.80 138.35 135.42 187,463
Nov 17, 2023 137.15 138.50 136.70 138.15 135.23 213,012
Nov 16, 2023 137.55 138.55 136.85 136.85 133.96 258,578
Nov 15, 2023 137.40 138.40 136.70 137.20 134.30 231,312
Nov 14, 2023 140.75 140.75 137.80 138.05 135.13 201,552
Nov 13, 2023 139.00 141.20 139.00 141.10 138.12 206,021
Nov 10, 2023 137.80 139.45 137.40 138.60 135.67 222,653
Nov 9, 2023 137.50 137.60 135.75 137.10 134.20 202,361
Nov 8, 2023 136.15 138.05 135.95 137.40 134.49 182,734
Nov 7, 2023 136.75 137.10 135.80 136.00 133.12 194,865
Nov 6, 2023 135.00 137.55 134.90 136.75 133.86 206,888
Nov 3, 2023 137.85 138.05 133.95 135.10 132.24 243,923
Nov 2, 2023 138.90 139.20 136.95 137.45 134.54 244,203
Nov 1, 2023 139.20 139.90 136.15 138.35 135.42 297,491
Oct 31, 2023 136.50 139.95 134.75 139.15 136.21 472,647
Oct 30, 2023 142.00 142.90 140.80 141.10 138.12 201,690
Oct 27, 2023 142.30 142.65 140.40 141.05 138.07 222,940
Oct 26, 2023 141.65 143.30 140.75 142.00 139.00 292,316
Oct 25, 2023 141.85 143.00 140.70 142.05 139.05 217,904
Oct 24, 2023 139.60 142.05 139.15 141.60 138.61 212,423
Oct 23, 2023 138.05 140.25 137.40 139.30 136.35 299,746
Oct 20, 2023 137.90 139.15 136.75 137.85 134.93 230,508
Oct 19, 2023 141.00 141.25 137.10 138.30 135.37 226,604
Oct 18, 2023 141.55 142.25 140.75 141.55 138.56 169,203
Oct 17, 2023 142.50 144.05 141.50 142.25 139.24 204,274
Oct 16, 2023 144.25 145.45 143.05 143.20 140.17 282,831
Oct 13, 2023 142.85 145.70 142.60 144.40 141.35 407,388
Oct 12, 2023 139.50 142.80 139.45 142.80 139.78 380,052
Oct 11, 2023 135.80 139.00 135.80 139.00 136.06 285,846
Oct 10, 2023 134.65 136.10 134.45 135.40 132.54 192,863
Oct 9, 2023 130.50 134.35 130.50 134.00 131.17 376,870
Oct 6, 2023 128.30 129.25 126.70 128.00 125.29 231,158
Oct 5, 2023 128.60 128.75 126.65 128.10 125.39 236,575
Oct 4, 2023 130.85 131.00 128.60 128.60 125.88 224,782
Oct 3, 2023 132.05 132.40 130.35 131.10 128.33 215,447
Oct 2, 2023 133.30 134.70 131.70 131.85 129.06 231,683
Sep 29, 2023 133.45 134.45 131.75 133.10 130.28 227,405
Sep 28, 2023 133.35 133.60 132.60 133.60 130.77 173,035
Sep 27, 2023 132.80 133.20 131.90 133.20 130.38 172,065
Sep 26, 2023 131.45 133.20 130.80 132.65 129.84 188,837
Sep 25, 2023 132.95 133.70 132.05 132.75 129.94 176,408
Sep 22, 2023 133.45 133.90 132.05 132.70 129.89 237,169
Sep 21, 2023 136.00 136.50 134.40 134.50 131.66 215,605
Sep 20, 2023 138.00 138.40 136.30 137.30 134.40 217,896
Sep 19, 2023 138.65 139.95 138.25 139.55 136.60 188,660
Sep 18, 2023 139.15 139.55 138.45 138.95 136.01 141,926
Sep 15, 2023 139.10 140.75 138.95 139.50 136.55 437,242
Sep 14, 2023 139.50 139.50 137.35 138.05 135.13 199,155
Sep 13, 2023 140.00 140.65 138.30 139.85 136.89 194,487
Sep 12, 2023 139.60 140.00 138.85 139.85 136.89 167,320
Sep 11, 2023 138.80 140.95 138.45 139.35 136.40 157,624
Sep 8, 2023 137.50 139.15 137.20 138.70 135.77 202,870
Sep 7, 2023 136.25 137.40 136.10 137.30 134.40 121,377
Sep 6, 2023 136.45 137.25 135.60 136.70 133.81 177,976
Sep 5, 2023 136.40 138.00 136.05 137.15 134.25 139,290
Sep 4, 2023 138.00 138.70 136.45 136.70 133.81 144,037
Sep 1, 2023 135.25 136.30 134.45 135.25 132.39 159,489
Aug 31, 2023 134.45 135.90 133.85 134.80 131.95 297,577
Aug 30, 2023 134.20 134.60 133.50 134.05 131.21 161,855
Aug 29, 2023 134.10 135.45 133.60 133.80 130.97 141,655
Aug 28, 2023 133.45 134.35 132.80 134.30 131.46 129,900
Aug 25, 2023 132.00 133.70 131.70 132.70 129.89 118,868
Aug 24, 2023 132.60 134.00 132.35 132.35 129.55 123,209
Aug 23, 2023 131.30 132.65 131.05 132.50 129.70 115,436
Aug 22, 2023 131.50 131.75 130.90 131.10 128.33 128,411
Aug 21, 2023 129.40 131.75 129.25 130.80 128.03 172,618
Aug 18, 2023 128.80 129.75 128.35 129.45 126.71 203,454
Aug 17, 2023 130.40 130.40 128.80 128.90 126.17 183,041
Aug 16, 2023 131.20 132.10 130.90 131.00 128.23 133,304
Aug 15, 2023 133.60 133.60 131.90 131.90 129.11 149,770
Aug 14, 2023 135.60 135.60 133.30 133.30 130.48 213,553
Aug 11, 2023 136.85 137.00 135.40 135.65 132.78 207,207
Aug 10, 2023 138.20 138.25 135.65 136.55 133.66 232,173
Aug 9, 2023 138.00 139.00 137.80 137.80 134.89 276,197
Aug 8, 2023 136.05 137.55 135.80 137.40 134.49 288,497
Aug 7, 2023 135.00 136.35 134.60 136.20 133.32 189,297
Aug 4, 2023 134.10 135.00 133.70 134.60 131.75 236,326
Aug 3, 2023 134.95 135.30 132.05 133.45 130.63 259,124
Aug 2, 2023 135.35 137.10 134.95 135.30 132.44 274,226
Aug 1, 2023 136.20 138.45 135.35 136.25 133.37 273,661
Jul 31, 2023 134.35 136.65 133.75 135.95 133.07 282,357
Jul 28, 2023 133.50 136.65 133.15 134.25 131.41 212,700
Jul 27, 2023 132.50 134.55 131.95 133.65 130.82 269,718
Jul 26, 2023 132.85 133.65 130.45 131.25 128.47 364,033
Jul 25, 2023 132.00 132.35 128.80 132.10 129.31 388,025
Jul 24, 2023 133.35 133.50 130.80 132.30 129.50 200,305
Jul 21, 2023 139.50 139.95 133.00 133.50 130.68 452,948
Jul 20, 2023 138.45 140.20 137.70 140.20 137.23 199,059
Jul 19, 2023 138.15 139.25 138.15 138.55 135.62 133,681
Jul 18, 2023 138.15 139.10 137.45 138.70 135.77 116,668
Jul 17, 2023 137.45 138.60 137.05 138.10 135.18 118,939
Jul 14, 2023 138.25 139.55 137.45 137.45 134.54 146,942
Jul 13, 2023 137.50 139.30 136.65 138.65 135.72 165,052
Jul 12, 2023 134.00 138.40 133.90 137.10 134.20 278,950
Jul 11, 2023 132.20 134.45 132.20 133.10 130.28 150,157
Jul 10, 2023 130.95 132.55 129.85 131.55 128.77 164,513
Jul 7, 2023 131.35 132.55 129.40 131.90 129.11 228,936
Jul 6, 2023 135.45 135.55 131.40 131.65 128.87 313,451
Jul 5, 2023 134.50 136.40 134.45 135.55 132.68 164,219
Jul 4, 2023 136.50 136.85 134.50 134.55 131.70 148,633
Jul 3, 2023 137.40 138.25 136.40 136.40 133.51 185,108
Jun 30, 2023 135.60 137.55 135.35 137.20 134.30 278,297
Jun 29, 2023 133.95 135.50 133.40 135.35 132.49 149,829
Jun 28, 2023 132.70 134.20 132.25 133.90 131.07 157,618
Jun 27, 2023 131.25 131.95 129.15 131.80 129.01 190,797
Jun 26, 2023 134.65 134.65 129.40 131.15 128.38 320,847

Related Tickers

SAF.PA Safran SA
206.00
+1.73%
 
AM.PA Dassault Aviation société anonyme
179.60
+0.56%
 
AIR.PA Airbus SE
148.78
+0.13%
 
BA.L BAE Systems plc
1,352.50
+1.01%
 
HAG.DE Hensoldt AG
34.82
+0.69%
 
RHM.DE Rheinmetall AG
500.40
+1.91%
 
LDO.MI Leonardo S.p.a.
22.29
+0.45%
 
SAAB-B.ST Saab AB (publ)
245.35
+2.19%
 
BSP.DE BAE Systems plc
16.04
+0.66%
 
DRS Leonardo DRS, Inc.
25.74
-1.00%