Amsterdam - Delayed Quote EUR

THEON INTERNATIONAL PLC (THEON.AS)

Compare
27.20
+1.90
+(7.51%)
At close: 5:35:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202525.4027.7024.7527.2027.20493,075
Apr 15, 202525.3025.7022.8025.3025.30612,556
Apr 14, 202524.1524.9523.7524.9524.95245,419
Apr 11, 202523.1523.7022.7523.2523.25143,067
Apr 10, 202524.3024.7522.2022.9022.90160,975
Apr 9, 202521.4022.4520.8522.1022.10259,169
Apr 8, 202522.0022.9521.7522.2522.25266,183
Apr 7, 202520.3022.1519.3221.4021.40794,046
Apr 4, 202524.1024.5021.8022.1022.10365,470
Apr 3, 202522.9024.3522.7524.3524.35187,068
Apr 2, 202525.0525.0523.4023.4023.40220,438
Apr 1, 202523.7025.3023.5525.3025.30261,158
Mar 31, 202522.7524.3022.7023.7523.75187,409
Mar 28, 202523.7523.9522.8523.2023.20258,738
Mar 27, 202523.5024.0023.2023.9023.90185,994
Mar 26, 202522.8524.1022.7023.5023.50217,440
Mar 25, 202522.0023.0521.6523.0023.00203,078
Mar 24, 202520.7522.1520.3521.8521.85315,078
Mar 21, 202520.8020.9019.9820.6020.60139,933
Mar 20, 202522.1022.3019.9020.6520.65541,362
Mar 19, 202522.8024.0021.5522.0522.05630,263
Mar 18, 202519.7622.6519.7622.5022.50545,125
Mar 17, 202520.0020.5019.5219.6019.60131,292
Mar 14, 202519.0219.7618.6419.7619.76181,860
Mar 13, 202518.5419.7618.4418.9418.94229,228
Mar 12, 202517.7019.1817.2019.0019.00815,538
Mar 11, 202519.3019.9218.8619.2219.22312,984
Mar 10, 202520.0020.4018.9019.3419.34538,784
Mar 7, 202521.8021.8018.7619.1619.16414,548
Mar 6, 202521.0021.7520.7021.3521.35350,549
Mar 5, 202519.7220.5019.3420.1020.10316,095
Mar 4, 202519.5020.0019.1419.1419.14447,068
Mar 3, 202518.4819.5018.4019.0019.00577,237
Feb 28, 202517.6017.6217.0817.4017.4068,311
Feb 27, 202517.4617.8217.3017.5817.5875,559
Feb 26, 202517.0017.4216.9017.1217.1267,074
Feb 25, 202517.2217.3016.8016.8016.8088,646
Feb 24, 202517.5617.6017.0617.2017.20158,446
Feb 21, 202517.5017.6817.0617.0617.0670,374
Feb 20, 202518.3018.3017.2417.4217.42208,020
Feb 19, 202518.3018.5017.4018.0818.08415,010
Feb 18, 202515.9617.2815.8017.2417.24500,626
Feb 17, 202514.8615.5014.1215.2615.26482,442
Feb 14, 202514.5614.7214.3214.5014.5061,226
Feb 13, 202514.9614.9614.3814.5614.56128,225
Feb 12, 202515.0015.0214.6614.8614.8661,626
Feb 11, 202514.9015.0614.7614.9614.9643,976
Feb 10, 202514.9815.1014.5614.8014.8075,405
Feb 7, 202513.7014.9813.6214.9014.90183,695
Feb 6, 202513.9213.9413.7213.7613.7623,668
Feb 5, 202513.8013.9213.7413.8413.8418,153
Feb 4, 202513.7013.9813.5013.9013.9030,843
Feb 3, 202513.7013.7613.3813.6613.6639,141
Jan 31, 202513.3413.9613.3413.9213.9272,716
Jan 30, 202513.5013.5813.3013.3013.3037,850
Jan 29, 202513.5013.5613.3613.4613.4637,852
Jan 28, 202513.4613.5013.3413.4013.4031,618
Jan 27, 202513.6413.6613.1613.4813.4849,508
Jan 24, 202513.5013.8213.4413.8013.8032,764
Jan 23, 202513.6613.7413.4413.5413.5435,824
Jan 22, 202513.5813.7213.4413.6613.6642,839
Jan 21, 202513.7213.8413.3813.5813.5864,873
Jan 20, 202513.9814.0013.6613.7213.7274,006
Jan 17, 202513.7814.0013.7814.0014.0091,548
Jan 16, 202513.5214.0013.5213.8013.8082,576
Jan 15, 202513.7013.8213.6013.8013.8048,306
Jan 14, 202513.9613.9613.6813.7813.7857,305
Jan 13, 202513.9013.9013.3213.6813.6899,356
Jan 10, 202513.1413.9813.1213.8613.86155,564
Jan 9, 202513.0813.1812.8413.1013.1055,293
Jan 8, 202513.0013.1012.7013.1013.1082,651
Jan 7, 202512.9613.0012.7412.8412.8451,135
Jan 6, 202513.1213.2012.7212.7812.7856,578
Jan 3, 202513.2013.2012.8213.0013.0063,494
Jan 2, 202512.6213.2012.6213.2013.2060,456
Dec 31, 202412.7812.8012.5412.5812.5814,506
Dec 30, 202412.7012.9012.5612.6012.6041,632
Dec 27, 202412.7212.9612.6012.9012.9043,801
Dec 24, 202412.6612.8012.5412.5812.5824,500
Dec 23, 202412.6413.0012.5012.5012.50137,569
Dec 20, 202412.5012.6012.1612.3612.3685,967
Dec 19, 202411.5012.5211.5012.5012.50245,718
Dec 18, 202410.9611.1810.8211.0611.0649,149
Dec 17, 202411.0011.0210.8410.9210.9216,009
Dec 16, 202410.7810.9610.3610.9610.9654,721
Dec 13, 202410.9810.9810.7410.7610.7628,202
Dec 12, 202411.0011.1210.7210.8610.8651,852
Dec 11, 202411.2611.3011.0411.0411.0440,414
Dec 10, 202411.4811.4811.1011.1811.1838,180
Dec 9, 202411.2211.7011.1811.3211.32123,859
Dec 6, 202411.3611.4011.0011.0611.0697,930
Dec 5, 202411.2411.3410.9611.3211.3256,871
Dec 4, 202411.3611.4611.0411.1611.1668,623
Dec 3, 202411.2011.4011.0011.3011.3095,709
Dec 2, 202410.7611.0810.4211.0211.02106,655
Nov 29, 202410.6010.6610.4610.5010.5043,550
Nov 28, 202410.6010.9010.4610.4610.46106,540
Nov 27, 202410.5610.5810.2610.4210.4276,401
Nov 26, 202410.5410.6010.2210.2210.2260,192
Nov 25, 202410.4210.5610.2210.5010.5063,629
Nov 22, 202410.0010.349.8910.3410.3466,544
Nov 21, 20249.7610.109.709.869.86103,143
Nov 20, 20249.079.809.059.729.72221,154
Nov 19, 20249.159.208.809.089.0827,046
Nov 18, 20249.009.158.859.139.1351,334
Nov 15, 20249.159.158.878.988.9846,588
Nov 14, 20249.059.168.909.109.1081,096
Nov 13, 20248.728.808.628.748.7440,837
Nov 12, 20248.908.908.748.888.8825,126
Nov 11, 20248.859.288.858.888.8848,293
Nov 8, 20249.209.238.878.988.9839,134
Nov 7, 20248.949.348.949.199.1940,739
Nov 6, 20249.089.228.768.808.8047,385
Nov 5, 20249.159.279.029.029.0226,033
Nov 4, 20249.209.209.009.109.1020,519
Nov 1, 20248.759.208.609.049.0445,181
Oct 31, 20248.849.018.768.798.7944,386
Oct 30, 20249.379.378.868.868.8690,102
Oct 29, 20249.469.809.279.369.3690,649
Oct 28, 20249.399.399.209.219.2123,165
Oct 25, 20249.459.459.259.329.3229,790
Oct 24, 20249.449.469.259.419.4128,030
Oct 23, 20249.609.609.239.279.2739,287
Oct 22, 20249.269.459.169.359.3549,324
Oct 21, 20249.309.399.219.269.2658,791
Oct 18, 20249.319.379.199.279.27116,500
Oct 17, 20249.659.749.319.319.3195,494
Oct 16, 202410.0010.009.639.639.63118,227
Oct 15, 202410.2410.5810.0210.0210.02192,064
Oct 14, 202410.0010.2410.0010.2010.2088,322
Oct 11, 202410.2210.249.909.959.9584,995
Oct 10, 202410.2210.2810.1010.1210.1278,577
Oct 9, 202410.3610.4010.1810.1810.1858,110
Oct 8, 202410.1010.4210.0410.4210.42131,712
Oct 7, 202410.0010.2610.0010.0610.06120,117
Oct 4, 20249.9410.009.8910.0010.0042,313
Oct 3, 202410.0010.009.8510.0010.0039,607
Oct 2, 202410.1210.249.9910.0010.00122,866
Oct 1, 202410.4610.4610.1010.2010.2056,283
Sep 30, 202410.6410.6810.4010.4210.4227,020
Sep 27, 202410.5010.7010.4810.6010.6024,010
Sep 26, 202410.7010.7610.5810.7010.7014,027
Sep 25, 202410.7010.7010.3410.5610.5628,968
Sep 24, 202410.4610.5810.4010.5010.5010,128
Sep 23, 202410.7010.7010.2410.3610.3651,288
Sep 20, 202411.1011.1010.7010.7010.7010,407
Sep 19, 202410.8210.9610.8210.8210.8221,904
Sep 18, 202410.9411.1210.8010.8610.869,391
Sep 17, 202411.3611.3810.9410.9410.9414,514
Sep 16, 202411.2211.5011.2011.3211.3219,117
Sep 13, 202410.7611.1810.7611.1811.1833,768
Sep 12, 202410.9410.9810.7210.7210.7219,484
Sep 11, 202411.0811.3210.6410.7610.7646,448
Sep 10, 202411.2011.4810.9211.0811.0896,427
Sep 9, 202411.2011.2010.8610.9610.9634,269
Sep 6, 202410.6011.2010.4811.1211.1240,098
Sep 5, 202411.0811.0810.5010.6010.6028,067
Sep 4, 202411.0011.0010.4610.6410.64132,550
Sep 3, 202411.4411.5811.1011.1211.1216,703
Sep 2, 202411.5811.5811.2611.4411.447,816
Aug 30, 202411.5011.5411.3411.5411.548,722
Aug 29, 202411.3611.5411.3411.4211.425,455
Aug 28, 202411.5211.6011.3211.4211.4228,015
Aug 27, 202411.6811.6811.3611.4011.406,547
Aug 26, 202411.5211.6411.3611.6011.6013,887
Aug 23, 202411.5011.5811.3411.4011.4011,784
Aug 22, 202411.7811.7811.5011.5011.5012,230
Aug 21, 202411.5411.6011.3411.6011.6023,377
Aug 20, 202411.4011.6011.4011.5211.527,869
Aug 19, 202411.2011.4811.1011.4811.4817,140
Aug 16, 202411.4811.4811.1411.2011.2079,452
Aug 15, 202411.2211.4811.1811.4811.4819,439
Aug 14, 202411.2611.3411.1211.2611.2613,090
Aug 13, 202411.5011.5011.1411.2811.288,308
Aug 12, 202411.5211.5211.3211.3211.326,987
Aug 9, 202411.3211.5611.3211.4611.4634,407
Aug 8, 202411.7811.7811.3411.4011.4012,760
Aug 7, 202411.7811.7811.4411.4611.4630,251
Aug 6, 202411.5011.5011.1411.3411.3436,235
Aug 5, 202411.0211.2010.0011.1011.1047,941
Aug 2, 202411.9811.9811.4011.4211.4223,113
Aug 1, 202412.1412.1411.7611.7611.7616,097
Jul 31, 202412.0812.2212.0012.0212.026,065
Jul 30, 202412.3412.4012.0612.1412.1411,118
Jul 29, 202412.0612.3612.0612.2612.2611,917
Jul 26, 202412.1612.1811.9212.1212.1225,472
Jul 25, 202411.9812.2411.5012.0412.0446,173
Jul 24, 202411.8811.9011.7011.7611.7615,139
Jul 23, 202412.3412.3411.5611.8411.8436,163
Jul 22, 202412.3612.3812.0212.0212.0222,096
Jul 19, 202412.3412.4812.0612.3612.3628,130
Jul 18, 202412.8012.8012.1412.3412.3446,755
Jul 17, 202412.8412.8412.5812.7612.7616,086
Jul 16, 202412.9612.9612.5812.7212.729,048
Jul 15, 202412.8812.9812.6412.8012.8017,564
Jul 12, 202413.0413.0412.8012.8812.8813,304
Jul 11, 202412.8813.0612.8212.8812.8818,175
Jul 10, 202412.6012.7212.3812.7212.7213,826
Jul 9, 202412.5012.5012.2412.3012.3027,761
Jul 8, 2024 0.21 Dividend
Jul 8, 202412.6812.6812.4012.5012.5013,176
Jul 5, 202412.5612.7812.5012.6012.3938,189
Jul 4, 202413.0213.1812.8012.8012.5933,560
Jul 3, 202412.8013.3212.6013.1812.9660,103
Jul 2, 202412.8012.8812.5612.6812.4716,789
Jul 1, 202413.0813.0812.7012.7812.5717,125
Jun 28, 202412.8612.8612.6812.7812.5728,424
Jun 27, 202412.8812.8812.5412.7612.5511,616
Jun 26, 202412.7812.8212.6012.7212.5115,014
Jun 25, 202412.8012.8012.6412.7212.519,231
Jun 24, 202412.8012.8612.6412.7212.5111,626
Jun 21, 202412.9012.9012.4812.5612.3522,142
Jun 20, 202412.6612.9212.4612.9212.7132,288
Jun 19, 202412.7212.8312.4012.4212.2138,769
Jun 18, 202413.0013.0012.6412.6412.4422,981
Jun 17, 202412.7613.1812.7612.8312.6219,140
Jun 14, 202413.2813.3012.6912.8312.6230,566
Jun 13, 202413.5313.5313.2513.2813.0642,874
Jun 12, 202413.5813.6813.3513.5213.3079,022
Jun 11, 202413.6413.6713.2013.3013.0921,132
Jun 10, 202413.9813.9813.6513.6513.4225,757
Jun 7, 202414.0514.0513.9513.9913.7721,646
Jun 6, 202414.0014.1413.9514.0513.8228,954
Jun 5, 202414.0014.0313.8813.9013.6724,789
Jun 4, 202414.0014.0913.8813.9013.6734,603
Jun 3, 202414.0014.1013.6113.9113.6969,440
May 31, 202413.5214.1013.5013.7513.53160,874
May 30, 202413.0013.8012.9013.3813.16104,629
May 29, 202413.0013.1012.8912.9612.7424,957
May 28, 202413.4513.4512.9512.9512.7425,775
May 27, 202413.4013.5013.2013.2813.0630,814
May 24, 202413.0013.4512.9013.2213.0047,170
May 23, 202413.1413.1812.9512.9512.7416,881
May 22, 202412.8013.0212.6713.0212.8163,315
May 21, 202412.9012.9012.6512.7812.5724,311
May 20, 202412.6712.9412.6512.8712.6616,553
May 17, 202412.7012.8112.6012.6512.4414,183
May 16, 202412.6312.7512.3012.6912.4829,023
May 15, 202412.7512.7912.4312.6212.4227,603
May 14, 202412.7813.1612.5012.5012.3054,619
May 13, 202412.0013.2012.0012.6812.48164,830
May 10, 202411.8311.9011.2211.6311.4417,643
May 9, 202411.7311.9211.7111.8311.644,315
May 8, 202412.3012.3711.7011.7311.5420,178
May 7, 202411.9612.2711.8012.1611.9627,923
May 6, 202411.4812.0011.1311.9111.7231,396
May 3, 202410.9611.2510.9611.1010.9237,945
May 2, 202411.2111.2510.9510.9510.7727,130
Apr 30, 202411.8011.8011.1011.1010.9224,408
Apr 29, 202411.6511.8011.4011.4411.2517,355
Apr 26, 202411.4511.8711.3011.7511.569,954
Apr 25, 202411.7011.9911.4911.4911.3017,230
Apr 24, 202411.9012.0011.6411.6411.4516,203
Apr 23, 202412.1412.1411.5011.8511.6625,225
Apr 22, 202411.8812.1811.4511.9711.7731,544
Apr 19, 202412.0012.2011.3011.6511.4636,063
Apr 18, 202412.0712.8011.7012.0211.8220,827
Apr 17, 202412.2512.5811.9012.0511.8524,318
Apr 16, 202412.9512.9512.2112.2112.0123,152

Related Tickers

HAG.DE Hensoldt AG
67.05
-2.26%
 
TATT TAT Technologies Ltd.
28.92
+1.00%
 
EXA.PA Exail Technologies
43.80
-3.74%
 
R3NK.DE RENK Group AG
50.49
-2.70%
 
AM.PA Dassault Aviation société anonyme
307.40
-0.77%
 
HO.PA Thales S.A.
257.30
-0.92%
 
012450.KS Hanwha Aerospace Co., Ltd.
788,000.00
+2.20%
 
4X0.DE Steyr Motors AG
46.40
-3.33%
 
SAF.PA Safran SA
214.50
-0.46%
 
R3NK.BE RENK Group AG
50.36
-3.14%