Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Vienna - Delayed Quote EUR

Thales S.A. (THAL.VI)

Compare
181.10
-2.90
(-1.58%)
At close: February 21 at 3:30:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025182.40182.40181.10181.10181.10-
Feb 20, 2025184.30185.30184.00184.00184.0011
Feb 19, 2025185.20185.20184.55184.90184.9060
Feb 18, 2025181.95184.80181.95183.05183.05-
Feb 17, 2025173.55176.00173.55176.00176.00-
Feb 14, 2025164.75165.95164.40165.95165.95-
Feb 13, 2025163.00163.30162.90162.90162.90-
Feb 12, 2025161.10161.10158.80159.35159.35-
Feb 11, 2025159.20160.30159.20160.30160.30-
Feb 10, 2025157.90159.05156.70159.05159.058
Feb 7, 2025156.05157.15156.05157.15157.15-
Feb 6, 2025159.35159.35156.75156.75156.7573
Feb 5, 2025159.60159.60158.55159.25159.25-
Feb 4, 2025160.00160.00157.65158.70158.709
Feb 3, 2025154.75156.10154.75156.10156.10-
Jan 31, 2025156.05156.05155.20155.95155.95-
Jan 30, 2025152.60154.55152.60154.55154.55-
Jan 29, 2025154.20154.20152.60152.60152.60-
Jan 28, 2025152.85154.20152.85154.20154.20-
Jan 27, 2025152.50152.50150.65151.95151.95-
Jan 24, 2025153.50153.50152.25152.40152.40-
Jan 23, 2025152.30152.40152.05152.40152.4073
Jan 22, 2025151.55152.90151.40152.90152.90-
Jan 21, 2025150.00150.55150.00150.50150.50-
Jan 20, 2025149.40150.00149.40149.75149.75-
Jan 17, 2025148.45148.80148.15148.80148.80-
Jan 16, 2025146.95146.95145.95146.85146.85-
Jan 15, 2025145.30145.30144.00144.45144.45-
Jan 14, 2025144.15145.60144.15145.60145.60-
Jan 13, 2025144.20144.20142.30142.60142.60-
Jan 10, 2025144.35144.80144.25144.80144.80-
Jan 9, 2025145.70145.70143.90144.50144.50-
Jan 8, 2025140.45143.75140.45143.75143.75-
Jan 7, 2025138.45139.55138.45138.70138.70-
Jan 6, 2025136.80136.80135.45135.90135.90-
Jan 3, 2025137.05137.25136.70137.25137.25-
Jan 2, 2025138.40138.40137.35137.35137.35-
Dec 30, 2024138.05138.45137.95138.45138.4551
Dec 27, 2024138.15138.15137.60137.60137.60-
Dec 23, 2024138.70138.70137.60137.60137.60-
Dec 20, 2024137.25137.25135.45135.45135.45-
Dec 19, 2024138.50138.90138.50138.90138.90-
Dec 18, 2024136.60137.95136.60137.95137.95-
Dec 17, 2024137.70137.70136.50136.50136.50-
Dec 16, 2024137.40137.50137.40137.50137.50-
Dec 13, 2024140.15140.15138.70138.70138.70-
Dec 12, 2024139.85139.85138.95139.45139.45-
Dec 11, 2024138.50138.75138.10138.75138.75-
Dec 10, 2024140.10140.10138.75138.75138.75-
Dec 9, 2024140.80140.80140.45140.45140.4510
Dec 6, 2024141.45142.50141.45142.30142.30-
Dec 5, 2024141.75142.00141.75141.95141.95-
Dec 4, 2024143.40143.70142.80143.70143.70-
Dec 3, 2024 0.85 Dividend
Dec 3, 2024140.90142.85140.90142.15142.15-
Dec 2, 2024141.35142.00140.95142.00141.15-
Nov 29, 2024142.50142.50140.90140.90140.06-
Nov 28, 2024141.25142.80141.25142.80141.95-
Nov 27, 2024142.65142.65140.15140.15139.31-
Nov 26, 2024142.75143.15142.55143.10142.24-
Nov 25, 2024145.85145.85142.60142.60141.7564
Nov 22, 2024146.45146.45142.25145.10144.234
Nov 21, 2024153.10153.10151.65151.65150.74-
Nov 20, 2024153.60153.60151.00151.85150.94-
Nov 19, 2024151.80152.65151.80152.65151.74-
Nov 18, 2024150.00152.00150.00151.45150.541
Nov 15, 2024152.25153.60152.25152.70151.79-
Nov 14, 2024157.05157.05154.20154.20153.28-
Nov 13, 2024159.90159.90155.80155.90154.97-
Nov 12, 2024162.80164.45162.80163.30162.32-
Nov 11, 2024163.50163.50161.65162.35161.38-
Nov 8, 2024161.15161.15160.10160.10159.14-
Nov 7, 2024155.20158.60155.20158.60157.65-
Nov 6, 2024152.00152.80151.70152.80151.89-
Nov 5, 2024146.85148.75146.85148.75147.86-
Nov 4, 2024148.85149.00147.70147.70146.82-
Nov 1, 2024148.60150.15148.60149.80148.90-
Oct 31, 2024149.40149.40148.80148.80147.91-
Oct 30, 2024150.95150.95148.90150.00149.10-
Oct 29, 2024153.45153.45150.70150.70149.8045
Oct 28, 2024151.30151.65150.55151.65150.74-
Oct 25, 2024153.15153.15152.20152.80151.89-
Oct 24, 2024152.20154.05152.20153.45152.53-
Oct 23, 2024153.75153.75151.15151.80150.89-
Oct 22, 2024153.00153.90153.00153.60152.68-
Oct 21, 2024154.15154.20153.60153.60152.68-
Oct 18, 2024153.60153.70152.70153.70152.78-
Oct 17, 2024153.00154.95153.00154.95154.02-
Oct 16, 2024150.65151.25150.65151.25150.34-
Oct 15, 2024150.20150.45149.15150.45149.5530
Oct 14, 2024148.60149.20148.60149.20148.31-
Oct 11, 2024148.15148.15146.15146.85145.97-
Oct 10, 2024151.00152.80149.60149.60148.70-
Oct 9, 2024149.75149.75148.65149.40148.51-
Oct 8, 2024148.60150.25148.60150.25149.35-
Oct 7, 2024148.85148.85145.95146.55145.67-
Oct 4, 2024146.65146.95146.60146.95146.078
Oct 3, 2024148.95148.95147.15147.15146.27-
Oct 2, 2024150.55150.55148.30148.30147.41-
Oct 1, 2024142.70143.95142.70143.95143.09-
Sep 30, 2024144.60144.60140.40142.40141.55-
Sep 27, 2024145.90145.90144.50145.60144.73-
Sep 26, 2024148.75148.75145.80145.80144.93-
Sep 25, 2024148.20148.30148.00148.30147.41-
Sep 24, 2024147.70149.15147.70148.50147.61-
Sep 23, 2024148.20148.20144.25144.90144.03-
Sep 20, 2024149.20149.20148.80148.80147.91-
Sep 19, 2024146.70148.50146.70148.50147.61-
Sep 18, 2024144.25144.95144.05144.05143.19-
Sep 17, 2024148.35148.35141.85141.85141.00-
Sep 16, 2024147.80148.45147.80148.45147.56-
Sep 13, 2024146.00147.75145.65147.75146.87-
Sep 12, 2024147.85147.85144.95144.95144.08-
Sep 11, 2024146.70146.70145.75146.35145.47-
Sep 10, 2024144.90146.50144.90146.50145.62-
Sep 9, 2024144.30145.15144.30145.15144.28-
Sep 6, 2024146.20147.35146.00147.35146.47-
Sep 5, 2024145.95145.95143.45145.45144.58-
Sep 4, 2024145.45146.85145.45146.85145.97-
Sep 3, 2024149.45149.65147.95147.95147.06-
Sep 2, 2024151.45151.45148.45148.45147.56-
Aug 30, 2024153.05153.15152.90153.05152.13-
Aug 29, 2024150.40151.30150.40151.30150.39-
Aug 28, 2024149.15150.40149.15150.25149.35-
Aug 27, 2024148.95149.75148.85149.50148.61-
Aug 26, 2024148.90149.15148.85149.15148.26-
Aug 23, 2024148.70148.70148.15148.15147.26-
Aug 22, 2024148.05148.50148.05148.50147.61-
Aug 21, 2024147.90148.30147.85148.30147.41-
Aug 20, 2024149.50149.50147.95147.95147.06-
Aug 19, 2024147.40149.05147.40149.05148.16-
Aug 16, 2024150.60150.60149.25149.45148.56-
Aug 15, 2024149.40150.40149.20150.40149.50-
Aug 14, 2024148.55149.25148.40148.70147.81-
Aug 13, 2024148.25148.25147.50147.70146.82-
Aug 12, 2024146.35147.05146.35147.05146.17-
Aug 9, 2024146.25147.95146.25147.05146.17-
Aug 8, 2024146.45146.45144.50145.90145.03-
Aug 7, 2024144.15147.10144.15146.55145.67-
Aug 6, 2024146.20146.20143.85143.85142.99-
Aug 5, 2024141.30144.15141.30143.20142.3464
Aug 2, 2024145.10145.85143.95143.95143.09-
Aug 1, 2024147.50147.50146.50146.60145.72-
Jul 31, 2024148.25148.25146.80146.80145.92-
Jul 30, 2024145.40146.15145.15146.15145.28-
Jul 29, 2024147.25147.25145.55145.75144.88-
Jul 26, 2024142.35144.25142.35144.25143.39-
Jul 25, 2024145.35145.35142.20143.35142.49-
Jul 24, 2024146.05147.65145.25147.65146.77-
Jul 23, 2024150.40150.40146.00146.00145.13-
Jul 22, 2024153.90153.90152.95153.60152.68-
Jul 19, 2024154.55154.55153.20153.45152.53-
Jul 18, 2024150.80153.60150.80153.60152.68-
Jul 17, 2024152.50152.50151.55151.90150.99-
Jul 16, 2024152.55152.55151.45152.05151.14-
Jul 15, 2024154.50155.60154.05154.05153.13-
Jul 12, 2024156.35156.35153.35153.35152.43-
Jul 11, 2024153.25154.50153.25154.50153.58-
Jul 10, 2024152.50152.75152.25152.75151.84-
Jul 9, 2024153.50154.50152.85152.85151.9466
Jul 8, 2024154.55157.05154.55154.90153.97-
Jul 5, 2024157.50157.50156.55156.55155.61-
Jul 4, 2024151.75151.75151.75151.75150.84-
Jul 3, 2024151.75151.75151.75151.75150.84-
Jul 2, 2024151.30151.30151.30151.30150.39-
Jul 1, 2024154.65154.65154.65154.65153.72-
Jun 28, 2024150.70150.70150.70150.70149.80-
Jun 27, 2024152.10152.10152.10152.10151.19-
Jun 26, 2024155.20155.20155.20155.20154.27-
Jun 25, 2024154.15154.15154.15154.15153.23-
Jun 24, 2024157.15157.15157.15157.15156.21-
Jun 21, 2024158.85158.85158.85158.85157.90-
Jun 20, 2024156.75156.75156.75156.75155.81-
Jun 19, 2024154.05154.05154.05154.05153.13-
Jun 18, 2024154.35154.35152.80152.80151.894
Jun 17, 2024151.25151.25151.25151.25150.34-
Jun 14, 2024160.10160.10160.10160.10159.14-
Jun 13, 2024164.15164.15164.15164.15163.17-
Jun 12, 2024165.65165.65165.65165.65164.66-
Jun 11, 2024169.40169.40169.40169.40168.39-
Jun 10, 2024167.95167.95167.95167.95166.94-
Jun 7, 2024172.20172.20172.20172.20171.17-
Jun 6, 2024170.20170.25170.20170.25169.233
Jun 5, 2024168.30168.30168.30168.30167.29-
Jun 4, 2024167.35167.35167.35167.35166.35-
Jun 3, 2024167.90167.90167.90167.90166.89-
May 31, 2024165.35165.35165.35165.35164.36-
May 30, 2024163.15163.15163.15163.15162.17-
May 29, 2024168.50168.50168.50168.50167.49-
May 28, 2024168.50168.50168.50168.50167.49-
May 27, 2024166.00166.00166.00166.00165.01-
May 24, 2024167.15167.15167.15167.15166.15-
May 23, 2024166.75166.75166.75166.75165.75-
May 22, 2024167.60167.60167.60167.60166.60-
May 21, 2024 2.60 Dividend
May 21, 2024167.15167.15167.15167.15166.15-
May 20, 2024167.25167.25167.25167.25163.66-
May 17, 2024166.95166.95166.95166.95163.37-
May 16, 2024166.75166.75166.75166.75163.18-
May 15, 2024165.25165.25165.25165.25161.71-
May 14, 2024163.90163.90163.90163.90160.39-
May 13, 2024166.55166.55165.75165.75162.2040
May 10, 2024167.90167.90167.90167.90164.30-
May 9, 2024166.25166.25166.25166.25162.69-
May 8, 2024164.45164.45164.45164.45160.92-
May 7, 2024164.40164.40164.40164.40160.88-
May 6, 2024162.85162.85162.85162.85159.36-
May 3, 2024159.60159.60159.60159.60156.18-
May 2, 2024159.80159.80159.80159.80156.37-
Apr 30, 2024161.75161.75161.75161.75158.28-
Apr 29, 2024158.90158.90158.90158.90155.49-
Apr 26, 2024157.55157.85157.55157.85154.4725
Apr 25, 2024159.75159.75159.75159.75156.33-
Apr 24, 2024159.05159.05159.05159.05155.64-
Apr 23, 2024157.35157.35157.35157.35153.98-
Apr 22, 2024156.30156.30156.30156.30152.95-
Apr 19, 2024154.60154.60154.60154.60151.29-
Apr 18, 2024157.10157.10157.10157.10153.73-
Apr 17, 2024158.55158.55158.55158.55155.15-
Apr 16, 2024158.10158.10158.10158.10154.71-
Apr 15, 2024162.10162.10162.10162.10158.62-
Apr 12, 2024157.05157.05157.05157.05153.68-
Apr 11, 2024156.00156.00156.00156.00152.66-
Apr 10, 2024156.35156.35155.15155.15151.8245
Apr 9, 2024161.65161.65161.65161.65158.18-
Apr 8, 2024159.60159.60159.60159.60156.18-
Apr 5, 2024158.45158.45158.45158.45155.05-
Apr 4, 2024159.50159.50159.50159.50156.08-
Apr 3, 2024158.85158.85158.85158.85155.44-
Apr 2, 2024158.20158.20158.20158.20154.81-
Mar 28, 2024162.00162.00162.00162.00158.53-
Mar 27, 2024162.00162.00162.00162.00158.53-
Mar 26, 2024161.80161.80161.80161.80158.331
Mar 25, 2024159.00159.00159.00159.00155.59-
Mar 22, 2024155.25155.25155.25155.25151.92-
Mar 21, 2024151.20151.20151.20151.20147.96-
Mar 20, 2024151.20151.20151.20151.20147.96-
Mar 19, 2024142.55142.55142.55142.55139.49-
Mar 18, 2024142.55142.55142.55142.55139.49-
Mar 15, 2024142.55142.55142.55142.55139.49-
Mar 14, 2024142.55142.55142.55142.55139.49-
Mar 13, 2024142.55142.55142.55142.55139.49-
Mar 12, 2024141.80141.80141.80141.80138.76-
Mar 11, 2024142.10142.10142.10142.10139.05-
Mar 8, 2024136.30136.30136.30136.30133.38-
Mar 7, 2024136.30136.30136.30136.30133.38-
Mar 6, 2024136.30136.30136.30136.30133.38-
Mar 5, 2024136.30136.30136.30136.30133.38-
Mar 4, 2024136.30136.30136.30136.30133.38-
Mar 1, 2024137.20137.20137.20137.20134.26-
Feb 29, 2024136.80136.80136.80136.80133.87-
Feb 28, 2024136.80136.80136.80136.80133.87-
Feb 27, 2024138.75138.75138.75138.75135.78-
Feb 26, 2024135.50135.50135.50135.50132.60-
Feb 23, 2024134.45134.45134.45134.45131.57-
Feb 22, 2024134.50134.50134.50134.50131.62-
Feb 21, 2024134.20134.20134.20134.20131.32-

Related Tickers

KOZ.BE Kongsberg Gruppen ASA
109.80
-0.54%
 
KOZ.MU Kongsberg Gruppen ASA
109.50
0.00%
 
DUAVF Dassault Aviation société anonyme
245.55
0.00%
 
PRIUA.PR Primoco UAV SE
840.00
+0.60%
 
FINMF Leonardo S.p.a.
35.65
-5.81%
 
HAGHY Hensoldt AG
24.44
+0.29%
 
MILDEF.ST MilDef Group AB (publ)
168.80
+0.48%
 
012450.KS Hanwha Aerospace Co., Ltd.
660,000.00
+2.33%
 
BSP.DE BAE Systems plc
15.40
-1.91%
 
CZG.PR Colt CZ Group SE
740.00
-0.40%