Stuttgart - Delayed Quote EUR
Kongsberg Gruppen ASA (KOZ.SG)
157.70
-1.15
(-0.72%)
At close: May 30 at 8:09:28 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 158.40 | 159.95 | 156.25 | 157.70 | 157.70 | 400 |
| May 29, 2025 | 159.15 | 159.15 | 158.85 | 158.85 | 158.85 | - |
| May 28, 2025 | 156.45 | 160.10 | 155.35 | 159.85 | 159.85 | 703 |
| May 27, 2025 | 153.50 | 155.15 | 152.85 | 154.45 | 154.45 | 21 |
| May 26, 2025 | 154.30 | 154.90 | 151.60 | 154.90 | 154.90 | 123 |
| May 23, 2025 | 150.85 | 151.75 | 148.80 | 150.10 | 150.10 | 300 |
| May 22, 2025 | 152.00 | 155.15 | 148.75 | 155.15 | 155.15 | 367 |
| May 21, 2025 | 144.60 | 151.95 | 144.60 | 150.75 | 150.75 | 384 |
| May 20, 2025 | 147.75 | 147.75 | 143.55 | 146.20 | 146.20 | 390 |
| May 19, 2025 | 144.85 | 146.40 | 143.40 | 146.30 | 146.30 | 35 |
| May 16, 2025 | 144.35 | 146.70 | 143.15 | 144.45 | 144.45 | 80 |
| May 15, 2025 | 139.75 | 142.65 | 139.75 | 141.80 | 141.80 | 150 |
| May 14, 2025 | 138.70 | 140.60 | 138.60 | 140.60 | 140.60 | 4 |
| May 13, 2025 | 137.55 | 139.15 | 137.05 | 137.05 | 137.05 | 105 |
| May 12, 2025 | 138.40 | 138.40 | 134.55 | 137.90 | 137.90 | 697 |
| May 9, 2025 | 151.15 | 151.15 | 140.30 | 140.30 | 140.30 | 17 |
| May 8, 2025 | 0.8627 Dividend | |||||
| May 8, 2025 | 149.80 | 154.50 | 149.80 | 154.35 | 154.35 | 337 |
| May 7, 2025 | 147.55 | 147.75 | 144.05 | 147.05 | 137.05 | 47 |
| May 6, 2025 | 148.05 | 149.05 | 145.60 | 149.05 | 138.91 | 169 |
| May 5, 2025 | 143.80 | 148.15 | 143.60 | 148.15 | 138.08 | 160 |
| May 2, 2025 | 141.10 | 143.10 | 140.55 | 143.10 | 133.37 | 10 |
| Apr 30, 2025 | 135.55 | 140.75 | 135.55 | 140.75 | 131.18 | 40 |
| Apr 29, 2025 | 131.55 | 134.10 | 131.55 | 133.85 | 124.75 | 375 |
| Apr 28, 2025 | 130.50 | 132.05 | 130.50 | 132.05 | 123.07 | - |
| Apr 25, 2025 | 130.80 | 132.70 | 130.10 | 132.10 | 123.12 | 102 |
| Apr 24, 2025 | 125.85 | 129.15 | 125.85 | 129.15 | 120.37 | - |
| Apr 23, 2025 | 132.45 | 132.45 | 125.85 | 125.85 | 117.29 | 116 |
| Apr 22, 2025 | 134.20 | 134.20 | 130.20 | 130.80 | 121.91 | 40 |
| Apr 17, 2025 | 136.40 | 136.45 | 132.90 | 134.85 | 125.68 | 100 |
| Apr 16, 2025 | 135.30 | 136.30 | 130.80 | 136.30 | 127.03 | 13 |
| Apr 15, 2025 | 132.45 | 135.55 | 132.45 | 135.55 | 126.33 | 30 |
| Apr 14, 2025 | 130.35 | 134.20 | 128.05 | 134.20 | 125.07 | 1,671 |
| Apr 11, 2025 | 124.40 | 125.90 | 123.55 | 124.80 | 116.31 | - |
| Apr 10, 2025 | 135.30 | 135.30 | 121.60 | 121.60 | 113.33 | 10 |
| Apr 9, 2025 | 121.80 | 126.65 | 121.55 | 126.65 | 118.04 | 3 |
| Apr 8, 2025 | 125.85 | 127.05 | 122.85 | 127.05 | 118.41 | 44 |
| Apr 7, 2025 | 107.65 | 129.95 | 107.65 | 129.95 | 121.11 | 176 |
| Apr 4, 2025 | 137.70 | 137.70 | 110.00 | 120.80 | 112.59 | 297 |
| Apr 3, 2025 | 132.70 | 138.30 | 130.90 | 138.30 | 128.90 | 81 |
| Apr 2, 2025 | 137.90 | 138.40 | 135.20 | 135.20 | 126.01 | 10 |
| Apr 1, 2025 | 135.90 | 138.20 | 135.40 | 137.90 | 128.52 | 3 |
| Mar 31, 2025 | 132.40 | 134.50 | 132.40 | 133.10 | 124.05 | 38 |
| Mar 28, 2025 | 138.00 | 138.00 | 132.10 | 133.20 | 124.14 | 10 |
| Mar 27, 2025 | 138.90 | 138.90 | 134.60 | 136.50 | 127.22 | - |
| Mar 26, 2025 | 135.30 | 138.60 | 135.30 | 138.20 | 128.80 | 100 |
| Mar 25, 2025 | 135.90 | 137.20 | 135.30 | 136.50 | 127.22 | 220 |
| Mar 24, 2025 | 136.30 | 138.70 | 136.10 | 136.10 | 126.84 | 143 |
| Mar 21, 2025 | 138.70 | 138.70 | 135.90 | 136.00 | 126.75 | - |
| Mar 20, 2025 | 140.70 | 140.70 | 136.80 | 137.70 | 128.34 | - |
| Mar 19, 2025 | 139.60 | 140.10 | 138.80 | 138.80 | 129.36 | - |
| Mar 18, 2025 | 142.90 | 147.10 | 138.20 | 138.40 | 128.99 | 81 |
| Mar 17, 2025 | 147.50 | 147.50 | 143.50 | 146.20 | 136.26 | 629 |
| Mar 14, 2025 | 134.00 | 145.70 | 134.00 | 145.70 | 135.79 | 53 |
| Mar 13, 2025 | 134.90 | 138.20 | 132.90 | 138.20 | 128.80 | 28 |
| Mar 12, 2025 | 130.80 | 133.50 | 128.10 | 132.50 | 123.49 | 5 |
| Mar 11, 2025 | 130.80 | 132.70 | 128.10 | 130.00 | 121.16 | 5 |
| Mar 10, 2025 | 133.10 | 133.10 | 132.30 | 132.30 | 123.30 | 32 |
| Mar 7, 2025 | 137.20 | 138.30 | 126.50 | 127.90 | 119.20 | 115 |
| Mar 6, 2025 | 139.80 | 140.10 | 136.40 | 140.10 | 130.57 | 48 |
| Mar 5, 2025 | 133.10 | 142.70 | 133.10 | 142.70 | 133.00 | 100 |
| Mar 4, 2025 | 137.00 | 137.00 | 133.20 | 133.30 | 124.24 | 30 |
| Mar 3, 2025 | 128.90 | 142.80 | 124.00 | 142.80 | 133.09 | 441 |
| Feb 28, 2025 | 112.20 | 116.40 | 112.20 | 115.20 | 107.37 | 800 |
| Feb 27, 2025 | 115.70 | 115.70 | 113.10 | 113.50 | 105.78 | 500 |
| Feb 26, 2025 | 114.30 | 117.30 | 114.30 | 116.30 | 108.39 | - |
| Feb 25, 2025 | 112.40 | 116.60 | 111.70 | 116.60 | 108.67 | 15 |
| Feb 24, 2025 | 116.30 | 116.30 | 112.30 | 112.30 | 104.66 | - |
| Feb 21, 2025 | 108.80 | 116.70 | 108.80 | 116.70 | 108.76 | 220 |
| Feb 20, 2025 | 109.90 | 111.70 | 109.60 | 110.70 | 103.17 | - |
| Feb 19, 2025 | 105.10 | 109.20 | 105.10 | 109.20 | 101.77 | - |
| Feb 18, 2025 | 106.70 | 108.50 | 104.70 | 105.00 | 97.86 | 150 |
| Feb 17, 2025 | 101.10 | 106.50 | 101.10 | 106.50 | 99.26 | 27 |
| Feb 14, 2025 | 96.55 | 100.10 | 96.55 | 98.55 | 91.85 | 30 |
| Feb 13, 2025 | 95.70 | 97.00 | 91.95 | 97.00 | 90.40 | 70 |
| Feb 12, 2025 | 97.50 | 97.50 | 95.15 | 96.15 | 89.61 | 50 |
| Feb 11, 2025 | 96.10 | 98.05 | 96.10 | 97.90 | 91.24 | - |
| Feb 10, 2025 | 103.40 | 103.40 | 97.70 | 97.80 | 91.15 | 213 |
| Feb 7, 2025 | 109.10 | 109.10 | 103.30 | 103.30 | 96.28 | 72 |
| Feb 6, 2025 | 111.50 | 112.80 | 109.00 | 111.10 | 103.54 | 350 |
| Feb 5, 2025 | 112.20 | 112.40 | 111.90 | 111.90 | 104.29 | - |
| Feb 4, 2025 | 112.40 | 114.80 | 112.20 | 112.40 | 104.76 | - |
| Feb 3, 2025 | 113.70 | 114.00 | 112.90 | 113.30 | 105.60 | 55 |
| Jan 31, 2025 | 114.40 | 114.40 | 112.90 | 113.30 | 105.60 | - |
| Jan 30, 2025 | 114.40 | 115.50 | 114.20 | 114.40 | 106.62 | - |
| Jan 29, 2025 | 113.80 | 115.80 | 113.80 | 114.80 | 106.99 | - |
| Jan 28, 2025 | 115.50 | 115.50 | 112.60 | 114.60 | 106.81 | 30 |
| Jan 27, 2025 | 114.90 | 115.40 | 112.80 | 115.40 | 107.55 | 68 |
| Jan 24, 2025 | 115.30 | 117.80 | 114.30 | 117.80 | 109.79 | 56 |
| Jan 23, 2025 | 112.70 | 115.00 | 112.70 | 114.90 | 107.09 | - |
| Jan 22, 2025 | 108.20 | 114.90 | 108.20 | 114.90 | 107.09 | 100 |
| Jan 21, 2025 | 107.30 | 109.70 | 107.30 | 108.30 | 100.94 | 10 |
| Jan 20, 2025 | 104.90 | 107.50 | 104.90 | 107.40 | 100.10 | 300 |
| Jan 17, 2025 | 104.30 | 106.20 | 104.30 | 105.20 | 98.05 | - |
| Jan 16, 2025 | 104.90 | 105.80 | 104.40 | 104.40 | 97.30 | - |
| Jan 15, 2025 | 104.30 | 105.30 | 104.30 | 105.30 | 98.14 | - |
| Jan 14, 2025 | 105.50 | 105.50 | 103.60 | 104.30 | 97.21 | 1 |
| Jan 13, 2025 | 104.70 | 105.20 | 102.00 | 105.20 | 98.05 | - |
| Jan 10, 2025 | 106.50 | 107.60 | 104.90 | 107.60 | 100.28 | 91 |
| Jan 9, 2025 | 109.70 | 110.30 | 106.90 | 106.90 | 99.63 | - |
| Jan 8, 2025 | 107.20 | 111.90 | 107.20 | 111.90 | 104.29 | 120 |
| Jan 7, 2025 | 104.90 | 107.50 | 104.90 | 107.50 | 100.19 | 30 |
| Jan 6, 2025 | 105.70 | 105.70 | 104.50 | 105.10 | 97.95 | - |
| Jan 3, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 100.94 | - |
| Jan 2, 2025 | 108.40 | 108.60 | 108.40 | 108.60 | 101.21 | 100 |
| Dec 30, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 100.66 | - |
| Dec 27, 2024 | 108.10 | 109.50 | 108.10 | 108.60 | 101.21 | - |
| Dec 23, 2024 | 106.60 | 106.60 | 106.50 | 106.50 | 99.26 | - |
| Dec 20, 2024 | 107.60 | 107.80 | 105.10 | 106.40 | 99.16 | - |
| Dec 19, 2024 | 107.40 | 108.20 | 107.40 | 107.80 | 100.47 | - |
| Dec 18, 2024 | 107.40 | 108.60 | 107.40 | 107.80 | 100.47 | - |
| Dec 17, 2024 | 109.50 | 109.50 | 107.90 | 108.10 | 100.75 | - |
| Dec 16, 2024 | 110.60 | 110.60 | 109.40 | 109.40 | 101.96 | 50 |
| Dec 13, 2024 | 109.90 | 111.30 | 109.10 | 109.90 | 102.43 | - |
| Dec 12, 2024 | 108.10 | 109.90 | 108.10 | 109.90 | 102.43 | - |
| Dec 11, 2024 | 106.10 | 109.20 | 106.10 | 108.60 | 101.21 | 50 |
| Dec 10, 2024 | 106.60 | 107.70 | 106.20 | 106.70 | 99.44 | - |
| Dec 9, 2024 | 111.70 | 111.70 | 108.40 | 108.40 | 101.03 | 110 |
| Dec 6, 2024 | 114.50 | 114.50 | 112.40 | 112.50 | 104.85 | 110 |
| Dec 5, 2024 | 117.00 | 117.00 | 114.60 | 114.60 | 106.81 | 55 |
| Dec 4, 2024 | 113.30 | 117.60 | 113.30 | 117.60 | 109.60 | 100 |
| Dec 3, 2024 | 113.20 | 115.60 | 113.00 | 115.60 | 107.74 | 100 |
| Dec 2, 2024 | 110.00 | 115.90 | 110.00 | 115.90 | 108.02 | 90 |
| Nov 29, 2024 | 111.10 | 111.30 | 109.70 | 109.90 | 102.43 | - |
| Nov 28, 2024 | 111.00 | 111.60 | 110.80 | 111.60 | 104.01 | - |
| Nov 27, 2024 | 108.80 | 113.20 | 108.80 | 113.20 | 105.50 | 70 |
| Nov 26, 2024 | 112.00 | 112.00 | 109.20 | 109.50 | 102.05 | 200 |
| Nov 25, 2024 | 110.20 | 114.20 | 110.20 | 111.10 | 103.54 | 100 |
| Nov 22, 2024 | 108.60 | 111.30 | 108.60 | 110.80 | 103.27 | 10 |
| Nov 21, 2024 | 105.30 | 111.90 | 105.30 | 111.90 | 104.29 | 506 |
| Nov 20, 2024 | 105.30 | 106.30 | 105.10 | 105.70 | 98.51 | - |
| Nov 19, 2024 | 101.90 | 105.30 | 101.90 | 105.30 | 98.14 | - |
| Nov 18, 2024 | 101.40 | 103.90 | 101.40 | 103.90 | 96.83 | 230 |
| Nov 15, 2024 | 101.90 | 102.00 | 101.00 | 102.00 | 95.06 | - |
| Nov 14, 2024 | 104.40 | 105.60 | 102.60 | 102.70 | 95.72 | - |
| Nov 13, 2024 | 101.00 | 108.00 | 101.00 | 108.00 | 100.66 | 2,066 |
| Nov 12, 2024 | 97.65 | 100.80 | 97.65 | 100.00 | 93.20 | - |
| Nov 11, 2024 | 94.75 | 98.05 | 94.75 | 98.05 | 91.38 | - |
| Nov 8, 2024 | 94.80 | 94.80 | 94.65 | 94.65 | 88.21 | - |
| Nov 7, 2024 | 94.20 | 95.05 | 92.40 | 94.95 | 88.49 | 10 |
| Nov 6, 2024 | 94.20 | 95.05 | 90.60 | 91.30 | 85.09 | 104 |
| Nov 5, 2024 | 92.25 | 94.05 | 92.20 | 94.05 | 87.65 | - |
| Nov 4, 2024 | 95.00 | 95.00 | 92.65 | 92.65 | 86.35 | - |
| Nov 1, 2024 | 94.15 | 94.20 | 94.15 | 94.20 | 87.79 | - |
| Oct 31, 2024 | 97.00 | 97.50 | 94.35 | 94.35 | 87.93 | - |
| Oct 30, 2024 | 98.10 | 98.80 | 97.95 | 98.70 | 91.99 | 16 |
| Oct 29, 2024 | 97.35 | 99.50 | 97.35 | 98.75 | 92.03 | - |
| Oct 28, 2024 | 95.10 | 97.95 | 94.45 | 97.95 | 91.29 | - |
| Oct 25, 2024 | 97.50 | 97.65 | 95.30 | 95.30 | 88.82 | - |
| Oct 24, 2024 | 92.80 | 98.00 | 92.45 | 96.75 | 90.17 | 5 |
| Oct 23, 2024 | 93.00 | 93.80 | 92.45 | 92.65 | 86.35 | - |
| Oct 22, 2024 | 92.40 | 93.30 | 92.10 | 93.15 | 86.82 | - |
| Oct 21, 2024 | 92.65 | 93.85 | 92.20 | 92.20 | 85.93 | - |
| Oct 18, 2024 | 96.00 | 96.00 | 93.20 | 93.20 | 86.86 | - |
| Oct 17, 2024 | 94.45 | 95.95 | 94.45 | 95.95 | 89.43 | - |
| Oct 16, 2024 | 95.10 | 96.00 | 94.20 | 94.20 | 87.79 | 28 |
| Oct 15, 2024 | 94.35 | 96.75 | 94.35 | 96.75 | 90.17 | 322 |
| Oct 14, 2024 | 91.05 | 94.05 | 91.05 | 93.65 | 87.28 | 3 |
| Oct 11, 2024 | 90.90 | 91.20 | 89.40 | 91.10 | 84.90 | - |
| Oct 10, 2024 | 90.55 | 92.35 | 90.55 | 91.25 | 85.04 | - |
| Oct 9, 2024 | 0.60389 Dividend | |||||
| Oct 9, 2024 | 93.40 | 93.40 | 90.25 | 90.25 | 84.11 | - |
| Oct 8, 2024 | 91.15 | 94.30 | 91.15 | 93.75 | 80.85 | - |
| Oct 7, 2024 | 91.10 | 92.05 | 91.10 | 92.05 | 79.38 | - |
| Oct 4, 2024 | 92.30 | 92.60 | 91.30 | 91.60 | 79.00 | - |
| Oct 3, 2024 | 92.40 | 93.40 | 92.40 | 92.40 | 79.69 | - |
| Oct 2, 2024 | 92.50 | 93.70 | 92.50 | 92.50 | 79.77 | - |
| Oct 1, 2024 | 86.85 | 90.00 | 86.85 | 90.00 | 77.62 | 100 |
| Sep 30, 2024 | 87.20 | 87.60 | 86.05 | 87.15 | 75.16 | - |
| Sep 27, 2024 | 86.85 | 87.65 | 86.85 | 87.05 | 75.07 | - |
| Sep 26, 2024 | 88.55 | 88.85 | 87.15 | 87.15 | 75.16 | - |
| Sep 25, 2024 | 87.30 | 89.30 | 87.30 | 89.20 | 76.93 | - |
| Sep 24, 2024 | 89.10 | 89.10 | 86.95 | 87.95 | 75.85 | - |
| Sep 23, 2024 | 88.90 | 89.35 | 88.80 | 88.80 | 76.58 | 163 |
| Sep 20, 2024 | 87.95 | 88.75 | 87.95 | 88.75 | 76.54 | - |
| Sep 19, 2024 | 84.75 | 88.25 | 84.75 | 88.25 | 76.11 | - |
| Sep 18, 2024 | 84.95 | 86.85 | 84.95 | 85.10 | 73.39 | 250 |
| Sep 17, 2024 | 92.40 | 93.05 | 85.65 | 86.10 | 74.25 | 307 |
| Sep 16, 2024 | 92.20 | 94.00 | 92.20 | 92.25 | 79.56 | 100 |
| Sep 13, 2024 | 90.95 | 92.40 | 90.90 | 92.40 | 79.69 | - |
| Sep 12, 2024 | 87.85 | 90.70 | 87.85 | 90.45 | 78.00 | 1,116 |
| Sep 11, 2024 | 87.60 | 89.00 | 87.55 | 88.30 | 76.15 | - |
| Sep 10, 2024 | 87.25 | 88.50 | 87.25 | 87.75 | 75.68 | - |
| Sep 9, 2024 | 87.25 | 88.15 | 87.20 | 87.95 | 75.85 | 10 |
| Sep 6, 2024 | 88.45 | 89.05 | 87.95 | 89.00 | 76.75 | - |
| Sep 5, 2024 | 90.80 | 92.40 | 87.65 | 88.75 | 76.54 | - |
| Sep 4, 2024 | 90.85 | 91.40 | 90.05 | 90.95 | 78.44 | - |
| Sep 3, 2024 | 91.60 | 93.05 | 91.60 | 92.00 | 79.34 | - |
| Sep 2, 2024 | 93.95 | 94.75 | 92.15 | 92.15 | 79.47 | - |
| Aug 30, 2024 | 94.35 | 96.20 | 94.35 | 95.10 | 82.01 | 50 |
| Aug 29, 2024 | 93.10 | 95.15 | 93.10 | 94.30 | 81.32 | - |
| Aug 28, 2024 | 92.30 | 93.95 | 92.30 | 93.05 | 80.25 | 20 |
| Aug 27, 2024 | 91.95 | 92.25 | 91.05 | 92.25 | 79.56 | 50 |
| Aug 26, 2024 | 93.30 | 93.30 | 92.55 | 92.60 | 79.86 | - |
| Aug 23, 2024 | 92.60 | 93.45 | 92.60 | 93.30 | 80.46 | - |
| Aug 22, 2024 | 91.85 | 94.30 | 91.85 | 94.30 | 81.32 | 11 |
| Aug 21, 2024 | 92.60 | 94.75 | 92.40 | 92.50 | 79.77 | 100 |
| Aug 20, 2024 | 92.30 | 92.85 | 92.30 | 92.85 | 80.07 | - |
| Aug 19, 2024 | 92.90 | 92.90 | 90.55 | 91.15 | 78.61 | - |
| Aug 16, 2024 | 92.15 | 93.95 | 92.15 | 93.05 | 80.25 | 15 |
| Aug 15, 2024 | 92.85 | 93.75 | 92.45 | 93.75 | 80.85 | 100 |
| Aug 14, 2024 | 90.95 | 94.00 | 90.95 | 94.00 | 81.07 | 10 |
| Aug 13, 2024 | 92.40 | 92.40 | 90.65 | 91.15 | 78.61 | 10 |
| Aug 12, 2024 | 90.05 | 91.65 | 89.65 | 91.65 | 79.04 | 110 |
| Aug 9, 2024 | 86.45 | 90.90 | 86.45 | 90.90 | 78.39 | 182 |
| Aug 8, 2024 | 89.80 | 89.80 | 85.55 | 86.75 | 74.81 | - |
| Aug 7, 2024 | 88.75 | 88.80 | 87.80 | 88.25 | 76.11 | 12 |
| Aug 6, 2024 | 83.20 | 86.45 | 83.20 | 85.45 | 73.69 | - |
| Aug 5, 2024 | 80.95 | 84.15 | 80.95 | 82.85 | 71.45 | 185 |
| Aug 2, 2024 | 90.85 | 90.85 | 86.95 | 87.00 | 75.03 | 20 |
| Aug 1, 2024 | 92.00 | 92.85 | 92.00 | 92.35 | 79.64 | - |
| Jul 31, 2024 | 91.20 | 92.25 | 90.75 | 91.85 | 79.21 | - |
| Jul 30, 2024 | 89.80 | 92.70 | 89.60 | 90.90 | 78.39 | 155 |
| Jul 29, 2024 | 89.45 | 91.95 | 89.45 | 90.75 | 78.26 | 275 |
| Jul 26, 2024 | 88.45 | 90.00 | 88.45 | 90.00 | 77.62 | - |
| Jul 25, 2024 | 91.30 | 91.30 | 87.85 | 88.45 | 76.28 | 50 |
| Jul 24, 2024 | 91.40 | 92.70 | 91.40 | 91.65 | 79.04 | 50 |
| Jul 23, 2024 | 90.00 | 92.15 | 90.00 | 91.50 | 78.91 | - |
| Jul 22, 2024 | 88.25 | 92.00 | 88.25 | 92.00 | 79.34 | 71 |
| Jul 19, 2024 | 89.85 | 89.85 | 88.90 | 88.90 | 76.67 | - |
| Jul 18, 2024 | 89.40 | 91.15 | 88.35 | 90.80 | 78.31 | 55 |
| Jul 17, 2024 | 90.10 | 90.45 | 89.40 | 90.15 | 77.75 | - |
| Jul 16, 2024 | 88.80 | 92.10 | 88.80 | 92.10 | 79.43 | 225 |
| Jul 15, 2024 | 91.85 | 92.10 | 89.35 | 89.45 | 77.14 | 233 |
| Jul 12, 2024 | 88.90 | 90.70 | 88.90 | 89.50 | 77.19 | 434 |
| Jul 11, 2024 | 87.20 | 89.30 | 84.55 | 89.30 | 77.01 | 53 |
| Jul 10, 2024 | 78.45 | 88.45 | 78.45 | 88.45 | 76.28 | 85 |
| Jul 9, 2024 | 76.25 | 77.30 | 76.25 | 77.30 | 66.66 | - |
| Jul 8, 2024 | 75.20 | 77.20 | 75.20 | 77.10 | 66.49 | - |
| Jul 5, 2024 | 76.65 | 77.05 | 75.60 | 75.60 | 65.20 | - |
| Jul 4, 2024 | 76.30 | 77.55 | 76.30 | 77.10 | 66.49 | - |
| Jul 3, 2024 | 76.20 | 76.80 | 76.20 | 76.50 | 65.97 | - |
| Jul 2, 2024 | 77.90 | 78.75 | 76.25 | 76.25 | 65.76 | - |
| Jul 1, 2024 | 74.90 | 78.55 | 74.90 | 78.30 | 67.53 | - |
| Jun 28, 2024 | 75.35 | 76.10 | 74.85 | 75.50 | 65.11 | 170 |
| Jun 27, 2024 | 74.35 | 75.95 | 74.35 | 75.80 | 65.37 | - |
| Jun 26, 2024 | 76.05 | 76.45 | 74.85 | 74.90 | 64.59 | - |
| Jun 25, 2024 | 76.45 | 77.70 | 76.00 | 77.70 | 67.01 | 100 |
| Jun 24, 2024 | 77.90 | 77.90 | 76.90 | 76.90 | 66.32 | 14 |
| Jun 21, 2024 | 76.45 | 77.55 | 76.45 | 77.45 | 66.79 | - |
| Jun 20, 2024 | 76.10 | 76.90 | 76.10 | 76.90 | 66.32 | - |
| Jun 19, 2024 | 76.10 | 76.70 | 76.10 | 76.15 | 65.67 | - |
| Jun 18, 2024 | 74.80 | 76.55 | 74.80 | 76.35 | 65.84 | - |
| Jun 17, 2024 | 75.15 | 76.50 | 74.40 | 74.45 | 64.21 | 60 |
| Jun 14, 2024 | 79.20 | 79.20 | 75.50 | 75.60 | 65.20 | 194 |
| Jun 13, 2024 | 79.15 | 80.80 | 79.15 | 80.20 | 69.17 | - |
| Jun 12, 2024 | 78.75 | 79.90 | 78.75 | 79.75 | 68.78 | - |
| Jun 11, 2024 | 79.45 | 82.85 | 79.45 | 80.50 | 69.42 | 13 |
| Jun 10, 2024 | 79.65 | 80.95 | 79.35 | 79.35 | 68.43 | - |
| Jun 7, 2024 | 77.80 | 81.30 | 77.80 | 81.30 | 70.11 | 9 |
| Jun 6, 2024 | 76.90 | 79.55 | 76.90 | 79.55 | 68.60 | 130 |
| Jun 5, 2024 | 76.00 | 78.55 | 76.00 | 78.55 | 67.74 | 100 |
| Jun 4, 2024 | 79.40 | 79.55 | 76.05 | 78.00 | 67.27 | 110 |
| Jun 3, 2024 | 78.65 | 81.10 | 78.65 | 81.10 | 69.94 | 140 |
| May 31, 2024 | 77.25 | 78.80 | 77.25 | 78.80 | 67.96 | - |
| May 30, 2024 | 77.00 | 78.20 | 77.00 | 77.65 | 66.97 | - |
Related Tickers
CSF.BE Thales
268.30
-3.00%
NTH.DU Northrop Grumman Corp
421.70
+0.21%
DAU0.SG Dassault Aviation SA
318.60
-0.44%
RRU.DE Rolls-Royce Holdings PLC
10.36
+1.57%
QY6.F QinetiQ Group plc
6.12
+2.00%
MTX.DU MTU Aero Engines AG
352.60
-0.17%
0R9S.IL Avio S.p.A.
21.15
-0.24%
CSF.SG Thales
268.00
-0.11%
FMNB.F Leonardo S.p.a.
54.52
+0.37%
FMNB.SG Leonardo SpA
54.34
+0.26%