Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Textron Inc. (TXT.F)

58.24
-0.56
(-0.95%)
As of 9:05:48 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202557.9258.2457.9258.2458.244
Apr 23, 202557.9858.8057.9858.8058.80300
Apr 22, 202556.1256.1256.1256.1256.128
Apr 17, 202557.4257.4257.4257.4257.42-
Apr 16, 202556.8256.8256.8256.8256.82-
Apr 15, 202557.8257.8257.8257.8257.82-
Apr 14, 202558.2058.2058.2058.2058.2015
Apr 11, 202557.6457.6457.6457.6457.64-
Apr 10, 202560.6460.6460.6460.6460.64-
Apr 9, 202554.0259.5654.0259.5659.56104
Apr 8, 202556.2856.2856.2856.2856.28-
Apr 7, 202553.4453.4453.4453.4453.4450
Apr 4, 202559.9860.0059.9860.0060.0020
Apr 3, 202564.5064.5064.5064.5064.50-
Apr 2, 202566.5266.5266.5266.5266.52-
Apr 1, 202566.4266.4266.4266.4266.42-
Mar 31, 202567.1067.1067.1067.1067.10-
Mar 28, 202569.3869.3869.3869.3869.38-
Mar 27, 202569.6869.6869.6869.6869.68-
Mar 26, 202568.8868.8868.8868.8868.88-
Mar 25, 202568.4868.4868.4868.4868.48-
Mar 24, 202567.7667.7667.7667.7667.76-
Mar 21, 202567.5867.5867.5867.5867.58-
Mar 20, 202568.2668.5268.2668.5268.521
Mar 19, 202567.7668.0667.7668.0668.0650
Mar 18, 202568.0268.3068.0268.3068.3010
Mar 17, 202566.6866.6866.6866.6866.68-
Mar 14, 2025 0.017594 Dividend
Mar 14, 202566.3666.3666.3666.3666.36-
Mar 13, 202566.4466.4466.4466.4466.42-
Mar 12, 202567.3867.3867.3867.3867.36-
Mar 11, 202569.2869.2869.2869.2869.26-
Mar 10, 202569.1269.1269.1269.1269.10-
Mar 7, 202567.9067.9067.9067.9067.8880
Mar 6, 202566.7266.7266.7266.7266.70-
Mar 5, 202566.1066.1066.1066.1066.08-
Mar 4, 202570.3070.3066.7266.7266.709
Mar 3, 202571.6272.0071.6272.0071.98300
Feb 28, 202570.2270.2270.2270.2270.20-
Feb 27, 202569.6269.6269.6269.6269.60-
Feb 26, 202569.6269.6269.6269.6269.60-
Feb 25, 202569.0069.0069.0069.0068.98-
Feb 24, 202568.8468.8468.8468.8468.82-
Feb 21, 202568.7868.7868.7868.7868.76-
Feb 20, 202569.2469.2469.2469.2469.22-
Feb 19, 202569.0669.0669.0669.0669.04-
Feb 18, 202568.6669.4068.6669.2469.22150
Feb 17, 202568.7868.7868.7868.7868.76-
Feb 14, 202569.7269.7269.7269.7269.70-
Feb 13, 202569.6469.6469.6469.6469.62-
Feb 12, 202571.1471.1471.1471.1471.12-
Feb 11, 202571.3071.3071.3071.3071.28-
Feb 10, 202572.0472.0472.0472.0472.02-
Feb 7, 202572.2272.2272.2272.2272.20-
Feb 6, 202571.6271.6271.6271.6271.60-
Feb 5, 202572.1472.1471.5271.5271.5010
Feb 4, 202572.8672.8672.7872.7872.76100
Feb 3, 202573.3473.3473.3473.3473.32-
Jan 31, 202573.6473.6473.6473.6473.62-
Jan 30, 202573.0273.0273.0273.0273.00-
Jan 29, 202573.2873.2873.2873.2873.265
Jan 28, 202574.9674.9674.9674.9674.94-
Jan 27, 202572.9274.8072.9274.8074.78200
Jan 24, 202574.4674.4673.6673.6673.6490
Jan 23, 202575.0075.0075.0075.0074.98-
Jan 22, 202578.3078.3074.0074.0073.98385
Jan 21, 202577.2477.2477.2477.2477.22-
Jan 20, 202576.5076.5076.5076.5076.48-
Jan 17, 202576.4476.4476.4476.4476.42-
Jan 16, 202576.1676.1676.1676.1676.14-
Jan 15, 202575.6075.6075.6075.6075.58-
Jan 14, 202574.9074.9074.9074.9074.88-
Jan 13, 202573.6673.6673.6673.6673.64-
Jan 10, 202573.5073.5073.5073.5073.48-
Jan 9, 202573.4073.4073.4073.4073.38-
Jan 8, 202572.8872.8872.8872.8872.86-
Jan 7, 202572.1872.1872.1872.1872.16-
Jan 6, 202573.4273.4273.4273.4273.40-
Jan 3, 202573.5673.5673.5673.5673.54-
Jan 2, 202573.6673.6673.6673.6673.64-
Dec 30, 202473.5673.5673.5673.5673.54-
Dec 27, 202473.9673.9673.9673.9673.94-
Dec 23, 202473.6473.6473.6473.6473.62-
Dec 20, 202472.7272.7272.7272.7272.70-
Dec 19, 202473.0673.0673.0673.0673.04-
Dec 18, 202476.0676.0676.0676.0676.04-
Dec 17, 202476.9876.9876.9876.9876.9630
Dec 16, 202476.6876.6876.6876.6876.66-
Dec 13, 2024 0.017594 Dividend
Dec 13, 202477.2077.3077.2077.3077.2850
Dec 12, 202477.6877.6877.6877.6877.64-
Dec 11, 202477.6877.6877.6877.6877.64-
Dec 10, 202477.7677.7677.0477.0477.00600
Dec 9, 202477.8677.8677.8677.8677.82-
Dec 6, 202478.2478.2478.2478.2478.20-
Dec 5, 202480.4880.4880.2880.2880.2430
Dec 4, 202480.9080.9080.9080.9080.85-
Dec 3, 202481.1081.1081.1081.1081.05-
Dec 2, 202480.8880.8880.8880.8880.83-
Nov 29, 202480.3680.3680.3680.3680.32-
Nov 28, 202480.4480.4480.4480.4480.40-
Nov 27, 202480.9880.9880.9880.9880.93-
Nov 26, 202481.5681.5681.5681.5681.51-
Nov 25, 202481.6681.6681.6681.6681.61-
Nov 22, 202479.9679.9679.9679.9679.92-
Nov 21, 202477.3077.3077.3077.3077.26-
Nov 20, 202476.6676.6676.6676.6676.62-
Nov 19, 202478.4678.7678.4678.7678.7288
Nov 18, 202480.0080.0080.0080.0079.96-
Nov 15, 202480.9480.9480.9480.9480.89-
Nov 14, 202482.6082.9082.6082.9082.8555
Nov 13, 202481.3481.3481.3481.3481.29-
Nov 12, 202482.4482.4482.4482.4482.39-
Nov 11, 202481.5681.5681.5681.5681.51-
Nov 8, 202481.2481.9281.2481.9281.875
Nov 7, 202481.5681.5681.5681.5681.51-
Nov 6, 202478.7278.7278.7278.7278.68-
Nov 5, 202475.2275.2275.2275.2275.18-
Nov 4, 202474.4274.4274.4274.4274.38-
Nov 1, 202473.7073.7073.7073.7073.66-
Oct 31, 202475.0875.0875.0875.0875.04-
Oct 30, 202475.2475.2475.2475.2475.20-
Oct 29, 202476.7276.7276.7276.7276.68-
Oct 28, 202476.3276.3276.3276.3276.28-
Oct 25, 202476.3276.3275.8875.8875.84133
Oct 24, 202480.0880.0880.0880.0880.04-
Oct 23, 202480.4880.4880.4880.4880.44-
Oct 22, 202482.1482.1482.1482.1482.09-
Oct 21, 202482.2682.2682.2682.2682.21-
Oct 18, 202482.9682.9682.9682.9682.91-
Oct 17, 202480.4680.4680.4680.4680.42-
Oct 16, 202480.3680.3680.3680.3680.32-
Oct 15, 202480.9680.9680.9680.9680.91-
Oct 14, 202480.1680.1680.1680.1680.12100
Oct 11, 202478.6478.6478.6478.6478.60-
Oct 10, 202478.5678.5678.5678.5678.52-
Oct 9, 202477.0677.0677.0677.0677.02-
Oct 8, 202477.7877.7877.6077.6077.56100
Oct 7, 202478.7278.7278.7278.7278.68-
Oct 4, 202477.8478.5877.8478.5878.5430
Oct 3, 202478.4278.4278.4278.4278.38-
Oct 2, 202478.5278.5278.5278.5278.48-
Oct 1, 202479.1479.1479.1479.1479.10-
Sep 30, 202478.2678.2678.2678.2678.22-
Sep 27, 202477.3477.3477.3477.3477.30-
Sep 26, 202476.6676.6676.6676.6676.62-
Sep 25, 202476.9476.9476.9476.9476.90-
Sep 24, 202477.8477.8477.8477.8477.80-
Sep 23, 202478.5278.5278.5278.5278.48-
Sep 20, 202479.5679.5679.5679.5679.52-
Sep 19, 202478.7478.7478.7478.7478.70-
Sep 18, 202479.5279.5279.4479.4479.4050
Sep 17, 202479.0479.0479.0479.0479.00-
Sep 16, 202478.6878.6878.6878.6878.64-
Sep 13, 2024 0.017594 Dividend
Sep 13, 202478.1278.1278.1278.1278.08-
Sep 12, 202478.3478.3478.3478.3478.28-
Sep 11, 202477.6877.6877.6877.6877.62-
Sep 10, 202478.2678.2678.2678.2678.20-
Sep 9, 202477.3277.3277.3277.3277.26-
Sep 6, 202478.2278.2278.2278.2278.16-
Sep 5, 202479.5679.5679.5679.5679.50-
Sep 4, 202479.8679.8679.8679.8679.80-
Sep 3, 202482.0282.0282.0282.0281.95-
Sep 2, 202482.1282.1282.1082.1082.03-
Aug 30, 202481.1881.1881.1881.1881.11-
Aug 29, 202480.8080.8080.8080.8080.73-
Aug 28, 202480.0480.0480.0480.0479.97-
Aug 27, 202480.3080.3080.3080.3080.23-
Aug 26, 202480.0680.0680.0680.0679.99-
Aug 23, 202479.6279.6279.6279.6279.56-
Aug 22, 202479.2279.2279.2279.2279.16-
Aug 21, 202478.8678.8678.8678.8678.80-
Aug 20, 202479.6879.6879.6879.6879.62-
Aug 19, 202479.2279.2279.2279.2279.16-
Aug 16, 202479.8279.8279.8279.8279.76-
Aug 15, 202477.9877.9877.9877.9877.92-
Aug 14, 202478.1878.1878.1878.1878.12-
Aug 13, 202477.3677.3677.3677.3677.30-
Aug 12, 202478.2278.2278.2278.2278.16-
Aug 9, 202477.3877.3877.3877.3877.32-
Aug 8, 202475.6475.6475.6475.6475.58-
Aug 7, 202477.6877.6877.6877.6877.62-
Aug 6, 202478.1078.1078.1078.1078.04-
Aug 5, 202478.3078.3076.3876.3876.3220
Aug 2, 202483.1083.1083.1083.1083.03-
Aug 1, 202485.6685.6685.6685.6685.59-
Jul 31, 202484.7684.7684.7684.7684.69-
Jul 30, 202484.2684.2684.2684.2684.19-
Jul 29, 202484.7884.7884.7884.7884.71-
Jul 26, 202484.0084.0084.0084.0083.93-
Jul 25, 202482.8082.8082.7682.7682.6937
Jul 24, 202484.4084.4084.4084.4084.33-
Jul 23, 202483.9083.9083.9083.9083.83-
Jul 22, 202482.6482.6482.6482.6482.57-
Jul 19, 202484.7884.7884.7884.7884.71-
Jul 18, 202483.8083.8083.8083.8083.73-
Jul 17, 202485.8485.8485.8485.8485.77-
Jul 16, 202483.4283.4283.4283.4283.35-
Jul 15, 202481.3881.3881.3881.3881.31-
Jul 12, 202481.0081.0081.0081.0080.93-
Jul 11, 202479.3479.3479.3479.3479.28-
Jul 10, 202478.3478.3478.3478.3478.28-
Jul 9, 202479.1079.1079.1079.1079.04-
Jul 8, 202478.0278.0278.0278.0277.96-
Jul 5, 202479.3879.3879.3879.3879.32-
Jul 4, 202479.5480.2279.5480.2280.1519
Jul 3, 202479.5479.5479.5479.5479.48-
Jul 2, 202479.2079.2079.2079.2079.14-
Jul 1, 202479.6279.6279.6279.6279.56-
Jun 28, 202480.3880.3880.3880.3880.31-
Jun 27, 202480.5480.5480.5480.5480.47-
Jun 26, 202480.0680.0680.0680.0679.99-
Jun 25, 202481.2481.2481.2481.2481.17-
Jun 24, 202480.7280.7280.7280.7280.65-
Jun 21, 202480.1880.1880.1880.1880.11-
Jun 20, 202479.7479.7479.7479.7479.68-
Jun 19, 202479.7079.7079.7079.7079.64-
Jun 18, 202479.9279.9279.9279.9279.85-
Jun 17, 202479.3679.6479.3679.6479.586
Jun 14, 2024 0.017594 Dividend
Jun 14, 202479.8279.8279.8279.8279.76-
Jun 13, 202479.6479.6479.6479.6479.56-
Jun 12, 202479.3279.3279.3279.3279.24-
Jun 11, 202479.8079.8079.8079.8079.72-
Jun 10, 202479.3279.3279.3279.3279.24-
Jun 7, 202478.6678.6678.6678.6678.58-
Jun 6, 202479.3279.3279.3279.3279.245
Jun 5, 202479.8879.8879.8879.8879.79-
Jun 4, 202479.6679.6679.6679.6679.58-
Jun 3, 202480.6480.6480.6480.6480.55-
May 31, 202479.4079.4079.4079.4079.32-
May 30, 202478.7279.2078.7279.2079.1250
May 29, 202480.4280.4280.4280.4280.33-
May 28, 202481.2481.2481.2481.2481.15-
May 27, 202481.3681.3681.3681.3681.27-
May 24, 202481.0281.0281.0281.0280.93-
May 23, 202482.0682.6882.0682.6882.5960
May 22, 202481.4881.4881.4881.4881.39-
May 21, 202481.5281.5281.5281.5281.43-
May 20, 202481.7082.3281.7082.3282.235
May 17, 202480.2280.2280.2280.2280.13-
May 16, 202480.7681.4680.7681.4681.3710
May 15, 202481.1081.1081.1081.1081.01-
May 14, 202481.1881.8481.1881.8481.757
May 13, 202481.9481.9480.9881.5281.43636
May 10, 202482.1082.1082.1082.1082.01-
May 9, 202480.3480.3480.3480.3480.25-
May 8, 202481.1481.1481.1481.1481.05-
May 7, 202480.4280.4280.4280.4280.33-
May 6, 202478.6078.6078.6078.6078.52-
May 3, 202479.6879.6879.6879.6879.60-
May 2, 202478.7478.7478.7478.7478.66-
Apr 30, 202480.4080.4080.4080.4080.31-
Apr 29, 202480.5681.5480.5681.5481.45150
Apr 26, 202479.0079.0079.0079.0078.92-
Apr 25, 202487.9287.9278.1078.1078.02215
Apr 24, 202488.8288.8288.8288.8288.73-

Related Tickers

SAF.VI Safran SA
217.90
+0.14%
 
QY6.SG QinetiQ Group PLC
4.2800
-0.47%
 
JPX.SG AeroVironment Inc
128.30
-6.25%
 
HI4.SG Huntington Ingalls Industries Inc
192.90
+1.31%
 
LOM.SG Lockheed Martin Corp
409.80
+0.97%
 
0IU8.IL Safran SA
220.95
+1.12%
 
SAFRF Safran SA
245.53
+1.62%
 
LMT.BA Lockheed Martin Corporation
28,400.00
+4.12%
 
LOM.BE Lockheed Martin Corp
407.65
-0.52%
 
CZG.PR Colt CZ Group SE
676.00
-0.59%