Vienna - Delayed Quote EUR
Thales S.A. (THAL.VI)
274.60
+8.30
+(3.12%)
As of 11:00:24 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 274.30 | 274.60 | 274.30 | 274.60 | 274.60 | - |
| May 30, 2025 | 266.80 | 268.70 | 266.30 | 266.30 | 266.30 | 1 |
| May 29, 2025 | 271.60 | 271.60 | 267.10 | 267.10 | 267.10 | - |
| May 28, 2025 | 274.40 | 274.40 | 271.40 | 273.70 | 273.70 | - |
| May 27, 2025 | 264.80 | 267.10 | 264.80 | 265.60 | 265.60 | 2 |
| May 26, 2025 | 259.60 | 260.60 | 259.10 | 260.60 | 260.60 | - |
| May 23, 2025 | 259.10 | 259.10 | 255.70 | 255.70 | 255.70 | - |
| May 22, 2025 | 255.30 | 257.70 | 255.30 | 257.70 | 257.70 | - |
| May 21, 2025 | 256.30 | 256.50 | 255.60 | 256.50 | 256.50 | - |
| May 20, 2025 | 2.85 Dividend | |||||
| May 20, 2025 | 250.60 | 253.50 | 250.60 | 253.50 | 253.50 | - |
| May 19, 2025 | 249.00 | 249.60 | 248.70 | 249.10 | 246.25 | - |
| May 16, 2025 | 248.70 | 250.30 | 248.70 | 249.00 | 246.15 | - |
| May 15, 2025 | 246.60 | 246.70 | 245.40 | 246.70 | 243.88 | - |
| May 14, 2025 | 243.10 | 243.10 | 240.00 | 240.00 | 237.25 | - |
| May 13, 2025 | 241.10 | 241.10 | 238.40 | 240.80 | 238.04 | - |
| May 12, 2025 | 239.10 | 239.30 | 238.00 | 238.30 | 235.57 | 26 |
| May 9, 2025 | 252.70 | 252.70 | 247.30 | 247.30 | 244.47 | 10 |
| May 8, 2025 | 248.90 | 252.10 | 247.40 | 252.10 | 249.22 | 30 |
| May 7, 2025 | 250.30 | 250.30 | 247.10 | 247.10 | 244.27 | - |
| May 6, 2025 | 252.90 | 252.90 | 247.80 | 248.90 | 246.05 | 60 |
| May 5, 2025 | 255.70 | 255.70 | 252.40 | 253.30 | 250.40 | - |
| May 2, 2025 | 252.80 | 253.90 | 252.80 | 253.80 | 250.90 | - |
| Apr 30, 2025 | 243.20 | 243.40 | 243.10 | 243.40 | 240.62 | - |
| Apr 29, 2025 | 237.80 | 239.20 | 236.80 | 239.20 | 236.46 | - |
| Apr 28, 2025 | 234.30 | 237.30 | 233.60 | 237.30 | 234.59 | 5 |
| Apr 25, 2025 | 237.20 | 238.60 | 235.80 | 235.80 | 233.10 | - |
| Apr 24, 2025 | 240.30 | 241.70 | 240.30 | 240.30 | 237.55 | - |
| Apr 23, 2025 | 251.00 | 251.00 | 246.20 | 246.20 | 243.38 | - |
| Apr 22, 2025 | 252.90 | 253.90 | 252.60 | 252.60 | 249.71 | - |
| Apr 17, 2025 | 255.60 | 255.60 | 253.70 | 253.90 | 251.00 | 2 |
| Apr 16, 2025 | 259.80 | 259.80 | 255.70 | 255.70 | 252.77 | - |
| Apr 15, 2025 | 258.40 | 258.70 | 258.10 | 258.10 | 255.15 | - |
| Apr 14, 2025 | 248.00 | 252.60 | 248.00 | 250.30 | 247.44 | - |
| Apr 11, 2025 | 248.10 | 248.10 | 243.40 | 246.20 | 243.38 | - |
| Apr 10, 2025 | 241.30 | 243.10 | 241.30 | 242.90 | 240.12 | - |
| Apr 9, 2025 | 236.40 | 236.40 | 233.30 | 236.30 | 233.60 | - |
| Apr 8, 2025 | 239.40 | 242.10 | 239.40 | 242.10 | 239.33 | - |
| Apr 7, 2025 | 223.60 | 227.70 | 223.60 | 227.70 | 225.09 | - |
| Apr 4, 2025 | 245.50 | 245.50 | 237.00 | 239.80 | 237.06 | 8 |
| Apr 3, 2025 | 245.20 | 253.60 | 245.20 | 253.60 | 250.70 | - |
| Apr 2, 2025 | 252.10 | 252.10 | 244.10 | 245.30 | 242.49 | 4 |
| Apr 1, 2025 | 246.60 | 250.40 | 246.60 | 250.40 | 247.54 | 58 |
| Mar 31, 2025 | 246.70 | 246.70 | 244.50 | 244.50 | 241.70 | - |
| Mar 28, 2025 | 249.90 | 249.90 | 245.00 | 245.00 | 242.20 | 7 |
| Mar 27, 2025 | 250.80 | 251.00 | 249.60 | 250.10 | 247.24 | 30 |
| Mar 26, 2025 | 250.40 | 251.10 | 248.20 | 251.10 | 248.23 | - |
| Mar 25, 2025 | 247.80 | 248.40 | 247.20 | 247.20 | 244.37 | - |
| Mar 24, 2025 | 247.10 | 248.80 | 245.50 | 246.20 | 243.38 | 5 |
| Mar 21, 2025 | 242.60 | 242.60 | 238.50 | 238.50 | 235.77 | 6 |
| Mar 20, 2025 | 247.40 | 247.40 | 238.70 | 242.10 | 239.33 | 130 |
| Mar 19, 2025 | 255.40 | 255.40 | 245.60 | 245.60 | 242.79 | 31 |
| Mar 18, 2025 | 251.70 | 252.00 | 250.00 | 251.30 | 248.42 | 50 |
| Mar 17, 2025 | 250.10 | 250.10 | 248.70 | 249.20 | 246.35 | 70 |
| Mar 14, 2025 | 239.10 | 250.00 | 239.10 | 248.40 | 245.56 | 22 |
| Mar 13, 2025 | 240.50 | 240.50 | 236.60 | 236.60 | 233.89 | - |
| Mar 12, 2025 | 232.20 | 236.90 | 227.80 | 236.90 | 234.19 | 50 |
| Mar 11, 2025 | 239.20 | 240.00 | 234.00 | 234.00 | 231.32 | 3 |
| Mar 10, 2025 | 237.90 | 239.40 | 237.60 | 237.80 | 235.08 | 75 |
| Mar 7, 2025 | 245.20 | 245.20 | 239.70 | 239.70 | 236.96 | 117 |
| Mar 6, 2025 | 254.90 | 260.00 | 251.10 | 251.30 | 248.42 | 65 |
| Mar 5, 2025 | 240.20 | 250.50 | 240.20 | 243.30 | 240.52 | 330 |
| Mar 4, 2025 | 239.80 | 243.40 | 222.00 | 227.00 | 224.40 | 175 |
| Mar 3, 2025 | 214.70 | 220.60 | 214.70 | 220.60 | 218.08 | - |
| Feb 28, 2025 | 193.45 | 193.45 | 191.85 | 192.65 | 190.45 | 8 |
| Feb 27, 2025 | 192.15 | 193.25 | 192.15 | 192.45 | 190.25 | - |
| Feb 26, 2025 | 191.00 | 192.10 | 190.75 | 191.40 | 189.21 | - |
| Feb 25, 2025 | 187.00 | 189.25 | 186.70 | 189.25 | 187.08 | - |
| Feb 24, 2025 | 183.75 | 186.60 | 183.75 | 186.60 | 184.47 | - |
| Feb 21, 2025 | 182.40 | 182.40 | 181.10 | 181.10 | 179.03 | - |
| Feb 20, 2025 | 184.30 | 185.30 | 184.00 | 184.00 | 181.89 | 11 |
| Feb 19, 2025 | 185.20 | 185.20 | 184.55 | 184.90 | 182.78 | 60 |
| Feb 18, 2025 | 181.95 | 184.80 | 181.95 | 183.05 | 180.96 | - |
| Feb 17, 2025 | 173.55 | 176.00 | 173.55 | 176.00 | 173.99 | - |
| Feb 14, 2025 | 164.75 | 165.95 | 164.40 | 165.95 | 164.05 | - |
| Feb 13, 2025 | 163.00 | 163.30 | 162.90 | 162.90 | 161.04 | - |
| Feb 12, 2025 | 161.10 | 161.10 | 158.80 | 159.35 | 157.53 | - |
| Feb 11, 2025 | 159.20 | 160.30 | 159.20 | 160.30 | 158.47 | - |
| Feb 10, 2025 | 157.90 | 159.05 | 156.70 | 159.05 | 157.23 | 8 |
| Feb 7, 2025 | 156.05 | 157.15 | 156.05 | 157.15 | 155.35 | - |
| Feb 6, 2025 | 159.35 | 159.35 | 156.75 | 156.75 | 154.96 | 73 |
| Feb 5, 2025 | 159.60 | 159.60 | 158.55 | 159.25 | 157.43 | - |
| Feb 4, 2025 | 160.00 | 160.00 | 157.65 | 158.70 | 156.88 | 9 |
| Feb 3, 2025 | 154.75 | 156.10 | 154.75 | 156.10 | 154.31 | - |
| Jan 31, 2025 | 156.05 | 156.05 | 155.20 | 155.95 | 154.17 | - |
| Jan 30, 2025 | 152.60 | 154.55 | 152.60 | 154.55 | 152.78 | - |
| Jan 29, 2025 | 154.20 | 154.20 | 152.60 | 152.60 | 150.85 | - |
| Jan 28, 2025 | 152.85 | 154.20 | 152.85 | 154.20 | 152.44 | - |
| Jan 27, 2025 | 152.50 | 152.50 | 150.65 | 151.95 | 150.21 | - |
| Jan 24, 2025 | 153.50 | 153.50 | 152.25 | 152.40 | 150.66 | - |
| Jan 23, 2025 | 152.30 | 152.40 | 152.05 | 152.40 | 150.66 | 73 |
| Jan 22, 2025 | 151.55 | 152.90 | 151.40 | 152.90 | 151.15 | - |
| Jan 21, 2025 | 150.00 | 150.55 | 150.00 | 150.50 | 148.78 | - |
| Jan 20, 2025 | 149.40 | 150.00 | 149.40 | 149.75 | 148.04 | - |
| Jan 17, 2025 | 148.45 | 148.80 | 148.15 | 148.80 | 147.10 | - |
| Jan 16, 2025 | 146.95 | 146.95 | 145.95 | 146.85 | 145.17 | - |
| Jan 15, 2025 | 145.30 | 145.30 | 144.00 | 144.45 | 142.80 | - |
| Jan 14, 2025 | 144.15 | 145.60 | 144.15 | 145.60 | 143.93 | - |
| Jan 13, 2025 | 144.20 | 144.20 | 142.30 | 142.60 | 140.97 | - |
| Jan 10, 2025 | 144.35 | 144.80 | 144.25 | 144.80 | 143.14 | - |
| Jan 9, 2025 | 145.70 | 145.70 | 143.90 | 144.50 | 142.85 | - |
| Jan 8, 2025 | 140.45 | 143.75 | 140.45 | 143.75 | 142.11 | - |
| Jan 7, 2025 | 138.45 | 139.55 | 138.45 | 138.70 | 137.11 | - |
| Jan 6, 2025 | 136.80 | 136.80 | 135.45 | 135.90 | 134.35 | - |
| Jan 3, 2025 | 137.05 | 137.25 | 136.70 | 137.25 | 135.68 | - |
| Jan 2, 2025 | 138.40 | 138.40 | 137.35 | 137.35 | 135.78 | - |
| Dec 30, 2024 | 138.05 | 138.45 | 137.95 | 138.45 | 136.87 | 51 |
| Dec 27, 2024 | 138.15 | 138.15 | 137.60 | 137.60 | 136.03 | - |
| Dec 23, 2024 | 138.70 | 138.70 | 137.60 | 137.60 | 136.03 | - |
| Dec 20, 2024 | 137.25 | 137.25 | 135.45 | 135.45 | 133.90 | - |
| Dec 19, 2024 | 138.50 | 138.90 | 138.50 | 138.90 | 137.31 | - |
| Dec 18, 2024 | 136.60 | 137.95 | 136.60 | 137.95 | 136.37 | - |
| Dec 17, 2024 | 137.70 | 137.70 | 136.50 | 136.50 | 134.94 | - |
| Dec 16, 2024 | 137.40 | 137.50 | 137.40 | 137.50 | 135.93 | - |
| Dec 13, 2024 | 140.15 | 140.15 | 138.70 | 138.70 | 137.11 | - |
| Dec 12, 2024 | 139.85 | 139.85 | 138.95 | 139.45 | 137.85 | - |
| Dec 11, 2024 | 138.50 | 138.75 | 138.10 | 138.75 | 137.16 | - |
| Dec 10, 2024 | 140.10 | 140.10 | 138.75 | 138.75 | 137.16 | - |
| Dec 9, 2024 | 140.80 | 140.80 | 140.45 | 140.45 | 138.84 | 10 |
| Dec 6, 2024 | 141.45 | 142.50 | 141.45 | 142.30 | 140.67 | - |
| Dec 5, 2024 | 141.75 | 142.00 | 141.75 | 141.95 | 140.33 | - |
| Dec 4, 2024 | 143.40 | 143.70 | 142.80 | 143.70 | 142.06 | - |
| Dec 3, 2024 | 0.85 Dividend | |||||
| Dec 3, 2024 | 140.90 | 142.85 | 140.90 | 142.15 | 140.52 | - |
| Dec 2, 2024 | 141.35 | 142.00 | 140.95 | 142.00 | 139.54 | - |
| Nov 29, 2024 | 142.50 | 142.50 | 140.90 | 140.90 | 138.45 | - |
| Nov 28, 2024 | 141.25 | 142.80 | 141.25 | 142.80 | 140.32 | - |
| Nov 27, 2024 | 142.65 | 142.65 | 140.15 | 140.15 | 137.72 | - |
| Nov 26, 2024 | 142.75 | 143.15 | 142.55 | 143.10 | 140.62 | - |
| Nov 25, 2024 | 145.85 | 145.85 | 142.60 | 142.60 | 140.12 | 64 |
| Nov 22, 2024 | 146.45 | 146.45 | 142.25 | 145.10 | 142.58 | 4 |
| Nov 21, 2024 | 153.10 | 153.10 | 151.65 | 151.65 | 149.02 | - |
| Nov 20, 2024 | 153.60 | 153.60 | 151.00 | 151.85 | 149.21 | - |
| Nov 19, 2024 | 151.80 | 152.65 | 151.80 | 152.65 | 150.00 | - |
| Nov 18, 2024 | 150.00 | 152.00 | 150.00 | 151.45 | 148.82 | 1 |
| Nov 15, 2024 | 152.25 | 153.60 | 152.25 | 152.70 | 150.05 | - |
| Nov 14, 2024 | 157.05 | 157.05 | 154.20 | 154.20 | 151.52 | - |
| Nov 13, 2024 | 159.90 | 159.90 | 155.80 | 155.90 | 153.19 | - |
| Nov 12, 2024 | 162.80 | 164.45 | 162.80 | 163.30 | 160.47 | - |
| Nov 11, 2024 | 163.50 | 163.50 | 161.65 | 162.35 | 159.53 | - |
| Nov 8, 2024 | 161.15 | 161.15 | 160.10 | 160.10 | 157.32 | - |
| Nov 7, 2024 | 155.20 | 158.60 | 155.20 | 158.60 | 155.85 | - |
| Nov 6, 2024 | 152.00 | 152.80 | 151.70 | 152.80 | 150.15 | - |
| Nov 5, 2024 | 146.85 | 148.75 | 146.85 | 148.75 | 146.17 | - |
| Nov 4, 2024 | 148.85 | 149.00 | 147.70 | 147.70 | 145.14 | - |
| Nov 1, 2024 | 148.60 | 150.15 | 148.60 | 149.80 | 147.20 | - |
| Oct 31, 2024 | 149.40 | 149.40 | 148.80 | 148.80 | 146.22 | - |
| Oct 30, 2024 | 150.95 | 150.95 | 148.90 | 150.00 | 147.40 | - |
| Oct 29, 2024 | 153.45 | 153.45 | 150.70 | 150.70 | 148.08 | 45 |
| Oct 28, 2024 | 151.30 | 151.65 | 150.55 | 151.65 | 149.02 | - |
| Oct 25, 2024 | 153.15 | 153.15 | 152.20 | 152.80 | 150.15 | - |
| Oct 24, 2024 | 152.20 | 154.05 | 152.20 | 153.45 | 150.79 | - |
| Oct 23, 2024 | 153.75 | 153.75 | 151.15 | 151.80 | 149.16 | - |
| Oct 22, 2024 | 153.00 | 153.90 | 153.00 | 153.60 | 150.93 | - |
| Oct 21, 2024 | 154.15 | 154.20 | 153.60 | 153.60 | 150.93 | - |
| Oct 18, 2024 | 153.60 | 153.70 | 152.70 | 153.70 | 151.03 | - |
| Oct 17, 2024 | 153.00 | 154.95 | 153.00 | 154.95 | 152.26 | - |
| Oct 16, 2024 | 150.65 | 151.25 | 150.65 | 151.25 | 148.62 | - |
| Oct 15, 2024 | 150.20 | 150.45 | 149.15 | 150.45 | 147.84 | 30 |
| Oct 14, 2024 | 148.60 | 149.20 | 148.60 | 149.20 | 146.61 | - |
| Oct 11, 2024 | 148.15 | 148.15 | 146.15 | 146.85 | 144.30 | - |
| Oct 10, 2024 | 151.00 | 152.80 | 149.60 | 149.60 | 147.00 | - |
| Oct 9, 2024 | 149.75 | 149.75 | 148.65 | 149.40 | 146.81 | - |
| Oct 8, 2024 | 148.60 | 150.25 | 148.60 | 150.25 | 147.64 | - |
| Oct 7, 2024 | 148.85 | 148.85 | 145.95 | 146.55 | 144.01 | - |
| Oct 4, 2024 | 146.65 | 146.95 | 146.60 | 146.95 | 144.40 | 8 |
| Oct 3, 2024 | 148.95 | 148.95 | 147.15 | 147.15 | 144.60 | - |
| Oct 2, 2024 | 150.55 | 150.55 | 148.30 | 148.30 | 145.73 | - |
| Oct 1, 2024 | 142.70 | 143.95 | 142.70 | 143.95 | 141.45 | - |
| Sep 30, 2024 | 144.60 | 144.60 | 140.40 | 142.40 | 139.93 | - |
| Sep 27, 2024 | 145.90 | 145.90 | 144.50 | 145.60 | 143.07 | - |
| Sep 26, 2024 | 148.75 | 148.75 | 145.80 | 145.80 | 143.27 | - |
| Sep 25, 2024 | 148.20 | 148.30 | 148.00 | 148.30 | 145.73 | - |
| Sep 24, 2024 | 147.70 | 149.15 | 147.70 | 148.50 | 145.92 | - |
| Sep 23, 2024 | 148.20 | 148.20 | 144.25 | 144.90 | 142.38 | - |
| Sep 20, 2024 | 149.20 | 149.20 | 148.80 | 148.80 | 146.22 | - |
| Sep 19, 2024 | 146.70 | 148.50 | 146.70 | 148.50 | 145.92 | - |
| Sep 18, 2024 | 144.25 | 144.95 | 144.05 | 144.05 | 141.55 | - |
| Sep 17, 2024 | 148.35 | 148.35 | 141.85 | 141.85 | 139.39 | - |
| Sep 16, 2024 | 147.80 | 148.45 | 147.80 | 148.45 | 145.87 | - |
| Sep 13, 2024 | 146.00 | 147.75 | 145.65 | 147.75 | 145.19 | - |
| Sep 12, 2024 | 147.85 | 147.85 | 144.95 | 144.95 | 142.43 | - |
| Sep 11, 2024 | 146.70 | 146.70 | 145.75 | 146.35 | 143.81 | - |
| Sep 10, 2024 | 144.90 | 146.50 | 144.90 | 146.50 | 143.96 | - |
| Sep 9, 2024 | 144.30 | 145.15 | 144.30 | 145.15 | 142.63 | - |
| Sep 6, 2024 | 146.20 | 147.35 | 146.00 | 147.35 | 144.79 | - |
| Sep 5, 2024 | 145.95 | 145.95 | 143.45 | 145.45 | 142.93 | - |
| Sep 4, 2024 | 145.45 | 146.85 | 145.45 | 146.85 | 144.30 | - |
| Sep 3, 2024 | 149.45 | 149.65 | 147.95 | 147.95 | 145.38 | - |
| Sep 2, 2024 | 151.45 | 151.45 | 148.45 | 148.45 | 145.87 | - |
| Aug 30, 2024 | 153.05 | 153.15 | 152.90 | 153.05 | 150.39 | - |
| Aug 29, 2024 | 150.40 | 151.30 | 150.40 | 151.30 | 148.67 | - |
| Aug 28, 2024 | 149.15 | 150.40 | 149.15 | 150.25 | 147.64 | - |
| Aug 27, 2024 | 148.95 | 149.75 | 148.85 | 149.50 | 146.90 | - |
| Aug 26, 2024 | 148.90 | 149.15 | 148.85 | 149.15 | 146.56 | - |
| Aug 23, 2024 | 148.70 | 148.70 | 148.15 | 148.15 | 145.58 | - |
| Aug 22, 2024 | 148.05 | 148.50 | 148.05 | 148.50 | 145.92 | - |
| Aug 21, 2024 | 147.90 | 148.30 | 147.85 | 148.30 | 145.73 | - |
| Aug 20, 2024 | 149.50 | 149.50 | 147.95 | 147.95 | 145.38 | - |
| Aug 19, 2024 | 147.40 | 149.05 | 147.40 | 149.05 | 146.46 | - |
| Aug 16, 2024 | 150.60 | 150.60 | 149.25 | 149.45 | 146.86 | - |
| Aug 15, 2024 | 149.40 | 150.40 | 149.20 | 150.40 | 147.79 | - |
| Aug 14, 2024 | 148.55 | 149.25 | 148.40 | 148.70 | 146.12 | - |
| Aug 13, 2024 | 148.25 | 148.25 | 147.50 | 147.70 | 145.14 | - |
| Aug 12, 2024 | 146.35 | 147.05 | 146.35 | 147.05 | 144.50 | - |
| Aug 9, 2024 | 146.25 | 147.95 | 146.25 | 147.05 | 144.50 | - |
| Aug 8, 2024 | 146.45 | 146.45 | 144.50 | 145.90 | 143.37 | - |
| Aug 7, 2024 | 144.15 | 147.10 | 144.15 | 146.55 | 144.01 | - |
| Aug 6, 2024 | 146.20 | 146.20 | 143.85 | 143.85 | 141.35 | - |
| Aug 5, 2024 | 141.30 | 144.15 | 141.30 | 143.20 | 140.71 | 64 |
| Aug 2, 2024 | 145.10 | 145.85 | 143.95 | 143.95 | 141.45 | - |
| Aug 1, 2024 | 147.50 | 147.50 | 146.50 | 146.60 | 144.06 | - |
| Jul 31, 2024 | 148.25 | 148.25 | 146.80 | 146.80 | 144.25 | - |
| Jul 30, 2024 | 145.40 | 146.15 | 145.15 | 146.15 | 143.61 | - |
| Jul 29, 2024 | 147.25 | 147.25 | 145.55 | 145.75 | 143.22 | - |
| Jul 26, 2024 | 142.35 | 144.25 | 142.35 | 144.25 | 141.75 | - |
| Jul 25, 2024 | 145.35 | 145.35 | 142.20 | 143.35 | 140.86 | - |
| Jul 24, 2024 | 146.05 | 147.65 | 145.25 | 147.65 | 145.09 | - |
| Jul 23, 2024 | 150.40 | 150.40 | 146.00 | 146.00 | 143.47 | - |
| Jul 22, 2024 | 153.90 | 153.90 | 152.95 | 153.60 | 150.93 | - |
| Jul 19, 2024 | 154.55 | 154.55 | 153.20 | 153.45 | 150.79 | - |
| Jul 18, 2024 | 150.80 | 153.60 | 150.80 | 153.60 | 150.93 | - |
| Jul 17, 2024 | 152.50 | 152.50 | 151.55 | 151.90 | 149.26 | - |
| Jul 16, 2024 | 152.55 | 152.55 | 151.45 | 152.05 | 149.41 | - |
| Jul 15, 2024 | 154.50 | 155.60 | 154.05 | 154.05 | 151.38 | - |
| Jul 12, 2024 | 156.35 | 156.35 | 153.35 | 153.35 | 150.69 | - |
| Jul 11, 2024 | 153.25 | 154.50 | 153.25 | 154.50 | 151.82 | - |
| Jul 10, 2024 | 152.50 | 152.75 | 152.25 | 152.75 | 150.10 | - |
| Jul 9, 2024 | 153.50 | 154.50 | 152.85 | 152.85 | 150.20 | 66 |
| Jul 8, 2024 | 154.55 | 157.05 | 154.55 | 154.90 | 152.21 | - |
| Jul 5, 2024 | 157.50 | 157.50 | 156.55 | 156.55 | 153.83 | - |
| Jul 4, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 149.12 | - |
| Jul 3, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 149.12 | - |
| Jul 2, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 148.67 | - |
| Jul 1, 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 151.97 | - |
| Jun 28, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 148.08 | - |
| Jun 27, 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 149.46 | - |
| Jun 26, 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 152.51 | - |
| Jun 25, 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 151.47 | - |
| Jun 24, 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 154.42 | - |
| Jun 21, 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 156.09 | - |
| Jun 20, 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 154.03 | - |
| Jun 19, 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 151.38 | - |
| Jun 18, 2024 | 154.35 | 154.35 | 152.80 | 152.80 | 150.15 | 4 |
| Jun 17, 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 148.62 | - |
| Jun 14, 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 157.32 | - |
| Jun 13, 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 161.30 | - |
| Jun 12, 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 162.77 | - |
| Jun 11, 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 166.46 | - |
| Jun 10, 2024 | 167.95 | 167.95 | 167.95 | 167.95 | 165.03 | - |
| Jun 7, 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 169.21 | - |
| Jun 6, 2024 | 170.20 | 170.25 | 170.20 | 170.25 | 167.29 | 3 |
| Jun 5, 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 165.38 | - |
| Jun 4, 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 164.45 | - |
| Jun 3, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 164.99 | - |
Related Tickers
AIR.HA Airbus SE
161.38
-0.79%
FMN.F Leonardo S.p.a.
28.00
+2.94%
GDX.F General Dynamics Corporation
243.40
+0.06%
RTX.MX RTX Corporation
2,635.60
0.00%
JPX.MU AeroVironment Inc
158.05
+3.50%
JPX.DU AeroVironment Inc
157.55
+3.24%
0IAX.IL Dassault Aviation société anonyme
327.20
+2.61%
AMp.XC
RRU.BE Rolls-Royce Holdings PLC
10.42
+0.39%
BCO.HM Boeing Co
180.60
-0.48%