Frankfurt - Delayed Quote EUR
Singapore Technologies Engineering Ltd (SJX.F)
5.47
+0.14
+(2.63%)
At close: June 6 at 1:37:32 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 6, 2025 | 5.33 | 5.47 | 5.33 | 5.47 | 5.47 | 70 |
| Jun 5, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Jun 4, 2025 | 5.32 | 5.45 | 5.32 | 5.45 | 5.45 | 180 |
| Jun 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jun 2, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 392 |
| May 30, 2025 | 5.25 | 5.39 | 5.25 | 5.39 | 5.39 | 741 |
| May 29, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 200 |
| May 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| May 27, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| May 26, 2025 | 5.07 | 5.24 | 5.07 | 5.24 | 5.24 | 1,000 |
| May 23, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| May 22, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| May 21, 2025 | 5.01 | 5.14 | 5.01 | 5.14 | 5.14 | 750 |
| May 20, 2025 | 0.027212 Dividend | |||||
| May 20, 2025 | 5.05 | 5.30 | 5.05 | 5.28 | 5.28 | 4,680 |
| May 19, 2025 | 5.04 | 5.20 | 5.04 | 5.20 | 5.16 | 664 |
| May 16, 2025 | 5.01 | 5.15 | 5.01 | 5.15 | 5.11 | 8 |
| May 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | - |
| May 14, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | - |
| May 13, 2025 | 5.03 | 5.03 | 4.96 | 4.96 | 4.92 | 1,250 |
| May 12, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.14 | - |
| May 9, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.09 | - |
| May 8, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.01 | 450 |
| May 7, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.04 | - |
| May 6, 2025 | 5.03 | 5.16 | 5.03 | 5.16 | 5.12 | 2,500 |
| May 5, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | - |
| May 2, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | - |
| Apr 30, 2025 | 4.90 | 4.91 | 4.89 | 4.89 | 4.85 | - |
| Apr 29, 2025 | 0.034015 Dividend | |||||
| Apr 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.82 | - |
| Apr 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.72 | - |
| Apr 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | - |
| Apr 24, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.73 | - |
| Apr 23, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.58 | - |
| Apr 22, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.70 | - |
| Apr 17, 2025 | 4.71 | 4.86 | 4.71 | 4.83 | 4.75 | 2,530 |
| Apr 16, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.45 | - |
| Apr 15, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | - |
| Apr 14, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.39 | - |
| Apr 11, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.31 | - |
| Apr 10, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.39 | - |
| Apr 9, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.05 | - |
| Apr 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | - |
| Apr 7, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.05 | - |
| Apr 4, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | 4.32 | 2,000 |
| Apr 3, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.43 | - |
| Apr 2, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.54 | 99 |
| Apr 1, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.56 | 250 |
| Mar 31, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.52 | - |
| Mar 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.54 | - |
| Mar 27, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.53 | - |
| Mar 26, 2025 | 4.57 | 4.57 | 4.53 | 4.53 | 4.45 | 660 |
| Mar 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | - |
| Mar 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | - |
| Mar 21, 2025 | 4.54 | 4.63 | 4.54 | 4.61 | 4.53 | 4,950 |
| Mar 20, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.58 | - |
| Mar 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | - |
| Mar 18, 2025 | 4.38 | 4.45 | 4.38 | 4.45 | 4.36 | 100 |
| Mar 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | - |
| Mar 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | - |
| Mar 13, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.12 | - |
| Mar 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | - |
| Mar 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | - |
| Mar 10, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.16 | 250 |
| Mar 7, 2025 | 4.20 | 4.29 | 4.20 | 4.29 | 4.21 | 1,000 |
| Mar 6, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.09 | - |
| Mar 5, 2025 | 4.24 | 4.24 | 4.18 | 4.18 | 4.10 | 780 |
| Mar 4, 2025 | 4.15 | 4.29 | 4.15 | 4.29 | 4.21 | 720 |
| Mar 3, 2025 | 4.08 | 4.22 | 4.08 | 4.22 | 4.14 | 10,030 |
| Feb 28, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.71 | - |
| Feb 27, 2025 | 3.61 | 3.71 | 3.61 | 3.71 | 3.64 | 146 |
| Feb 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.47 | - |
| Feb 25, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | - |
| Feb 24, 2025 | 3.57 | 3.68 | 3.57 | 3.68 | 3.62 | 316 |
| Feb 21, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.51 | - |
| Feb 20, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.50 | - |
| Feb 19, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.50 | - |
| Feb 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.49 | - |
| Feb 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | 1,000 |
| Feb 14, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | - |
| Feb 13, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | - |
| Feb 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | - |
| Feb 11, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.41 | - |
| Feb 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.38 | - |
| Feb 7, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.44 | - |
| Feb 6, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.33 | - |
| Feb 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.32 | - |
| Feb 4, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.33 | - |
| Feb 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.36 | - |
| Jan 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.34 | - |
| Jan 30, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.31 | - |
| Jan 29, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.30 | - |
| Jan 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.30 | - |
| Jan 27, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.31 | - |
| Jan 24, 2025 | 3.35 | 3.44 | 3.35 | 3.44 | 3.38 | 3,000 |
| Jan 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | - |
| Jan 22, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.23 | - |
| Jan 21, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.23 | - |
| Jan 20, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | - |
| Jan 17, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.23 | - |
| Jan 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | - |
| Jan 15, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.34 | 1,200 |
| Jan 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18 | - |
| Jan 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.16 | - |
| Jan 10, 2025 | 3.23 | 3.33 | 3.23 | 3.33 | 3.27 | 1,525 |
| Jan 9, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.21 | - |
| Jan 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | - |
| Jan 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | - |
| Jan 6, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.23 | 1,000 |
| Jan 3, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.23 | 2,000 |
| Jan 2, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.20 | 1,000 |
| Dec 30, 2024 | 3.22 | 3.24 | 3.22 | 3.24 | 3.18 | 100 |
| Dec 27, 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | - |
| Dec 23, 2024 | 3.17 | 3.17 | 3.16 | 3.16 | 3.10 | - |
| Dec 20, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | - |
| Dec 19, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.14 | - |
| Dec 18, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.10 | - |
| Dec 17, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.07 | - |
| Dec 16, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.08 | - |
| Dec 13, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | - |
| Dec 12, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.10 | - |
| Dec 11, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.08 | - |
| Dec 10, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.09 | - |
| Dec 9, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.11 | - |
| Dec 6, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.14 | - |
| Dec 5, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.13 | - |
| Dec 4, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.13 | - |
| Dec 3, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.12 | - |
| Dec 2, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.09 | - |
| Nov 29, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.05 | - |
| Nov 28, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | - |
| Nov 27, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | - |
| Nov 26, 2024 | 0.027212 Dividend | |||||
| Nov 26, 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | - |
| Nov 25, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.13 | - |
| Nov 22, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.19 | - |
| Nov 21, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.21 | 700 |
| Nov 20, 2024 | 3.17 | 3.18 | 3.17 | 3.18 | 3.08 | 960 |
| Nov 19, 2024 | 3.20 | 3.31 | 3.20 | 3.31 | 3.21 | 60,000 |
| Nov 18, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.02 | - |
| Nov 15, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - |
| Nov 14, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | - |
| Nov 13, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | - |
| Nov 12, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16 | - |
| Nov 11, 2024 | 3.22 | 3.32 | 3.22 | 3.32 | 3.22 | 1,472 |
| Nov 8, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.14 | - |
| Nov 7, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.14 | - |
| Nov 6, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | - |
| Nov 5, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.00 | - |
| Nov 4, 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 2.99 | - |
| Nov 1, 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00 | - |
| Oct 31, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.02 | - |
| Oct 30, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.01 | - |
| Oct 29, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.07 | - |
| Oct 28, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.12 | - |
| Oct 25, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.14 | - |
| Oct 24, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.17 | - |
| Oct 23, 2024 | 3.28 | 3.36 | 3.28 | 3.36 | 3.26 | 1,557 |
| Oct 22, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.17 | - |
| Oct 21, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.15 | - |
| Oct 18, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | - |
| Oct 17, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16 | - |
| Oct 16, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.14 | - |
| Oct 15, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.11 | - |
| Oct 14, 2024 | 3.22 | 3.23 | 3.22 | 3.23 | 3.13 | - |
| Oct 11, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.12 | - |
| Oct 10, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.14 | - |
| Oct 9, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.15 | - |
| Oct 8, 2024 | 3.22 | 3.32 | 3.22 | 3.32 | 3.22 | 1,000 |
| Oct 7, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.11 | 50 |
| Oct 4, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.15 | - |
| Oct 3, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.12 | - |
| Oct 2, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.14 | - |
| Oct 1, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | - |
| Sep 30, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.10 | - |
| Sep 27, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.07 | - |
| Sep 26, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.06 | - |
| Sep 25, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.07 | - |
| Sep 24, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.15 | - |
| Sep 23, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | - |
| Sep 20, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.12 | - |
| Sep 19, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16 | 1,000 |
| Sep 18, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.10 | - |
| Sep 17, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.09 | - |
| Sep 16, 2024 | 3.17 | 3.23 | 3.17 | 3.23 | 3.13 | 2,560 |
| Sep 13, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.08 | - |
| Sep 12, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - |
| Sep 11, 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00 | - |
| Sep 10, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 2.99 | - |
| Sep 9, 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00 | 50 |
| Sep 6, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 2.93 | - |
| Sep 5, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.91 | - |
| Sep 4, 2024 | 3.00 | 3.09 | 3.00 | 3.09 | 2.99 | 2,042 |
| Sep 3, 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | - |
| Sep 2, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 2.96 | - |
| Aug 30, 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | - |
| Aug 29, 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | - |
| Aug 28, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 2.92 | - |
| Aug 27, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 2.93 | - |
| Aug 26, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 2.94 | - |
| Aug 23, 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | - |
| Aug 22, 2024 | 0.027212 Dividend | |||||
| Aug 22, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 2.94 | - |
| Aug 21, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 2.95 | - |
| Aug 20, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 2.99 | - |
| Aug 19, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 2.97 | - |
| Aug 16, 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 2.96 | - |
| Aug 15, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 2.97 | - |
| Aug 14, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.82 | - |
| Aug 13, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.78 | - |
| Aug 12, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.76 | - |
| Aug 9, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.75 | - |
| Aug 8, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.75 | - |
| Aug 7, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.77 | - |
| Aug 6, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.71 | - |
| Aug 5, 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.74 | - |
| Aug 2, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 2.88 | - |
| Aug 1, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 2.90 | - |
| Jul 31, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.87 | - |
| Jul 30, 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.85 | - |
| Jul 29, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.85 | - |
| Jul 26, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.85 | - |
| Jul 25, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.84 | - |
| Jul 24, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.86 | - |
| Jul 23, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.84 | - |
| Jul 22, 2024 | 2.97 | 2.97 | 2.96 | 2.96 | 2.83 | - |
| Jul 19, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.86 | - |
| Jul 18, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.84 | - |
| Jul 17, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.83 | - |
| Jul 16, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.81 | - |
| Jul 15, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.81 | - |
| Jul 12, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.85 | - |
| Jul 11, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.86 | - |
| Jul 10, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.81 | - |
| Jul 9, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.78 | - |
| Jul 8, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.74 | - |
| Jul 5, 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.74 | - |
| Jul 4, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.79 | - |
| Jul 3, 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.75 | - |
| Jul 2, 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.75 | - |
| Jul 1, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.77 | - |
| Jun 28, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.82 | - |
| Jun 27, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.81 | 20,080 |
| Jun 26, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.71 | - |
| Jun 25, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.71 | - |
| Jun 24, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.65 | - |
| Jun 21, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.63 | - |
| Jun 20, 2024 | 2.71 | 2.71 | 2.71 | 2.71 | 2.59 | - |
| Jun 19, 2024 | 2.73 | 2.73 | 2.73 | 2.73 | 2.61 | - |
| Jun 18, 2024 | 2.73 | 2.73 | 2.73 | 2.73 | 2.62 | - |
| Jun 17, 2024 | 2.71 | 2.71 | 2.71 | 2.71 | 2.59 | - |
| Jun 14, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.68 | 191 |
| Jun 13, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.62 | - |
| Jun 12, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.61 | - |
| Jun 11, 2024 | 2.72 | 2.80 | 2.72 | 2.80 | 2.68 | 993 |
| Jun 10, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.64 | - |
| Jun 7, 2024 | 2.77 | 2.83 | 2.77 | 2.83 | 2.71 | 115 |
| Jun 6, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.62 | - |
Related Tickers
8QL.F AVTECH Sweden AB (publ)
0.8720
-3.75%
TXT.F Textron Inc.
65.10
+0.12%
HI4.F Huntington Ingalls Industries, Inc.
198.40
+1.22%
MTX1.SG MTU Aero Engines AG
172.00
-1.15%
AVT.F AviChina Industry & Technology Company Limited
0.4640
+0.43%
1FC.DE FACC AG
6.55
-1.95%
4M7A.F Magellan Aerospace Corporation
10.70
-1.83%
NTH.F Northrop Grumman Corporation
429.40
-0.58%
OHB.F OHB SE
81.00
+5.19%
CMN1.F Chemring Group PLC
7.05
+1.44%