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

Theon International Plc (W8C.F)

Compare
19.68
+0.30
+(1.55%)
As of 9:59:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 202519.9019.9019.6219.6819.68800
Mar 14, 202518.8219.3818.7219.3819.38800
Mar 13, 202518.8819.3018.7219.2019.20-
Mar 12, 202518.0818.7818.0818.5218.52304
Mar 11, 202519.2419.4618.0418.0418.041,505
Mar 10, 202519.8019.8019.1619.2819.283,169
Mar 7, 202521.4021.4019.7620.0020.00415
Mar 6, 202520.8021.0020.5520.5520.553,000
Mar 5, 202519.3020.4019.2620.4020.4098
Mar 4, 202519.6019.6019.0019.0019.00-
Mar 3, 202518.2419.1018.2419.1019.10260
Feb 28, 202517.5217.5217.5017.5017.50300
Feb 27, 202517.0617.8217.0617.5017.50100
Feb 26, 202517.2217.2216.8617.0817.08-
Feb 25, 202517.1617.1616.8816.8816.88-
Feb 24, 202517.1617.1616.9216.9616.96-
Feb 21, 202517.4017.7617.4017.7617.761,632
Feb 20, 202517.7418.0417.3617.3617.36400
Feb 19, 202517.7018.4417.5018.4418.441,384
Feb 18, 202515.6017.8615.6017.4217.421,450
Feb 17, 202514.8215.3614.3215.3615.36125
Feb 14, 202514.3414.4414.3414.3414.34-
Feb 13, 202514.7014.7014.3814.3814.38-
Feb 12, 202514.8014.8214.7814.8214.82-
Feb 11, 202514.8014.8614.8014.8014.80-
Feb 10, 202514.9214.9214.5414.5414.54-
Feb 7, 202513.5614.4613.5614.4614.46-
Feb 6, 202513.7013.7013.6413.6613.66-
Feb 5, 202513.6813.7613.6813.7613.76-
Feb 4, 202513.4813.6213.4013.6213.62-
Feb 3, 202513.4213.5813.3813.3813.38-
Jan 31, 202513.2813.6813.2813.6813.68-
Jan 30, 202513.3213.3213.2813.2813.28-
Jan 29, 202513.2813.3813.2613.3813.38-
Jan 28, 202513.2613.5613.2613.5613.56400
Jan 27, 202513.4813.4813.1813.1813.18370
Jan 24, 202513.4213.4213.3613.3613.3651
Jan 23, 202513.8013.8013.8013.8013.801,000
Jan 22, 202513.6613.6613.4813.4813.48123
Jan 21, 202513.6013.7813.4413.6613.66807
Jan 20, 202513.7613.7613.7413.7413.74-
Jan 17, 202513.6813.7213.6813.7213.72-
Jan 16, 202513.4813.7613.4813.7613.76-
Jan 15, 202513.6013.6213.5613.5613.56-
Jan 14, 202513.6213.8813.6013.6013.6020
Jan 13, 202513.6213.7413.3813.5013.50200
Jan 10, 202513.0614.0013.0614.0014.00800
Jan 9, 202512.8012.8612.7012.8612.86-
Jan 8, 202512.7812.8612.6012.8612.86-
Jan 7, 202512.7612.7612.7012.7212.72-
Jan 6, 202512.9812.9812.7212.7212.72-
Jan 3, 202512.9812.9812.8812.8812.88-
Jan 2, 202512.5212.8212.5212.8212.82-
Dec 30, 202412.6612.6612.6012.6012.60-
Dec 27, 202412.4812.8012.4812.8012.80-
Dec 23, 202412.5812.7012.4212.4212.42-
Dec 20, 202412.2812.5012.2012.2012.20100
Dec 19, 202411.7412.1611.6812.1612.16-
Dec 18, 202410.8411.4010.8411.4011.40800
Dec 17, 202410.7210.7810.7210.7810.78-
Dec 16, 202410.6610.6610.5810.6210.62-
Dec 13, 202410.6410.7410.6410.6810.68-
Dec 12, 202410.8210.8410.7610.7610.76-
Dec 11, 202411.0211.0410.9811.0411.04-
Dec 10, 202411.2411.2411.0211.0211.02-
Dec 9, 202411.1011.5011.1011.3611.36-
Dec 6, 202411.1811.1810.9610.9610.96-
Dec 5, 202411.0411.1410.9611.1411.14-
Dec 4, 202411.0811.0811.0611.0811.08-
Dec 3, 202411.1411.1410.9410.9410.94-
Dec 2, 202410.4010.8810.4010.8810.88-
Nov 29, 202410.4410.4410.3610.4210.42-
Nov 28, 202410.4010.5610.4010.5610.56-
Nov 27, 202410.0610.2810.0610.2810.28-
Nov 26, 202410.1810.2810.1010.2810.28-
Nov 25, 202410.0610.2410.0610.2410.24-
Nov 22, 20249.669.889.669.889.88-
Nov 21, 20249.539.779.539.779.77-
Nov 20, 20249.199.539.059.539.53-
Nov 19, 20248.979.148.668.668.66300
Nov 18, 20248.748.788.748.788.78-
Nov 15, 20248.878.938.858.858.85-
Nov 14, 20248.828.938.758.938.93-
Nov 13, 20248.588.588.518.518.51-
Nov 12, 20248.618.658.608.608.60-
Nov 11, 20249.129.128.778.778.77110
Nov 8, 20248.928.928.798.798.79-
Nov 7, 20248.939.018.939.009.00-
Nov 6, 20248.898.978.668.668.66-
Nov 5, 20248.889.008.889.009.00-
Nov 4, 20248.918.918.838.898.89-
Nov 1, 20248.588.758.458.758.75-
Oct 31, 20248.639.008.628.738.73321
Oct 30, 20249.039.038.808.808.80-
Oct 29, 20249.349.669.179.179.1751
Oct 28, 20249.089.109.059.059.05-
Oct 25, 20249.149.149.089.089.08-
Oct 24, 20249.089.129.079.129.12-
Oct 23, 20249.209.209.109.109.10-
Oct 22, 20249.019.069.009.069.06-
Oct 21, 20249.099.099.049.049.04-
Oct 18, 20249.089.109.049.049.04-
Oct 17, 20249.349.459.349.389.38-
Oct 16, 20249.709.709.709.709.70-
Oct 15, 202410.1810.189.969.969.96-
Oct 14, 20249.929.989.929.949.94-
Oct 11, 20249.9810.009.809.809.80-
Oct 10, 20249.9410.009.909.909.90-
Oct 9, 20249.989.989.989.989.98-
Oct 8, 20249.889.889.869.889.88-
Oct 7, 20249.889.889.829.869.86-
Oct 4, 20249.779.779.709.779.77-
Oct 3, 20249.809.809.669.789.78-
Oct 2, 20249.949.989.809.809.80-
Oct 1, 202410.2210.2210.0410.0410.04-
Sep 30, 202410.4410.4410.2810.2810.28-
Sep 27, 202410.5010.5010.3810.3810.38-
Sep 26, 202410.5210.5210.4010.4010.40-
Sep 25, 202410.2810.4210.2610.4210.42-
Sep 24, 202410.2010.3010.1810.3010.30-
Sep 23, 202410.4810.4810.1010.1010.10-
Sep 20, 202410.6010.6210.5610.6210.62-
Sep 19, 202410.6010.7010.6010.7010.70-
Sep 18, 202410.8410.8410.6410.6410.64-
Sep 17, 202411.1211.1210.9410.9410.94-
Sep 16, 202411.0611.1611.0611.1611.16-
Sep 13, 202410.5811.0210.5811.0211.02625
Sep 12, 202410.6210.6210.5810.6210.62-
Sep 11, 202410.8810.9610.4010.4010.40500
Sep 10, 202411.0211.0210.8210.9810.98-
Sep 9, 202410.6010.6010.6010.6010.60-
Sep 6, 202410.3610.7410.3610.7410.74-
Sep 5, 202410.5210.5210.3410.3410.34-
Sep 4, 202410.4810.4810.3810.3810.38-
Sep 3, 202411.2411.2611.0811.0811.0823
Sep 2, 202411.0411.1611.0411.1611.16-
Aug 30, 202411.2411.2411.1811.1811.18-
Aug 29, 202411.2811.2811.2411.2411.24-
Aug 28, 202411.0811.2811.0811.1411.14-
Aug 27, 202411.3011.3011.1411.1411.14-
Aug 26, 202411.3211.3211.2211.2211.22-
Aug 23, 202411.3011.3011.1611.1811.18-
Aug 22, 202411.4611.4611.4011.4011.40-
Aug 21, 202411.2011.2411.1211.2411.24-
Aug 20, 202411.2011.3211.2011.2411.24-
Aug 19, 202410.8611.0210.8611.0211.02-
Aug 16, 202411.0411.1011.0211.0211.02-
Aug 15, 202411.0011.0410.9610.9610.96-
Aug 14, 202410.9810.9810.9610.9810.98-
Aug 13, 202411.1011.1011.0011.0011.00-
Aug 12, 202411.3011.3011.1411.1411.14-
Aug 9, 202411.1611.1611.1411.1411.14-
Aug 8, 202411.2811.2811.1611.1611.16-
Aug 7, 202411.3811.3811.2611.2611.26-
Aug 6, 202411.0811.1611.0011.0011.00-
Aug 5, 202410.5610.8010.5610.7810.78-
Aug 2, 202411.3611.3611.2811.2811.28-
Aug 1, 202411.7611.7611.7011.7011.70-
Jul 31, 202411.8411.9011.8411.8611.86-
Jul 30, 202411.9812.0211.8611.8611.86-
Jul 29, 202412.0012.0211.9012.0212.02-
Jul 26, 202411.7811.7811.7211.7811.78-
Jul 25, 202411.4811.7411.3411.7411.74-
Jul 24, 202411.5211.5211.5011.5211.52-
Jul 23, 202411.8211.8211.5811.5811.58-
Jul 22, 202412.1212.1211.9411.9411.94-
Jul 19, 202411.9812.0611.8412.0612.06-
Jul 18, 202412.3412.3412.2612.2612.26-
Jul 17, 202412.3612.4012.3412.4012.40-
Jul 16, 202412.4612.4612.3412.3412.34-
Jul 15, 202412.6013.0012.5213.0013.00400
Jul 12, 202412.6012.6012.5812.5812.58-
Jul 11, 202412.5812.6012.5812.5812.58-
Jul 10, 202412.1412.3412.1412.3412.34-
Jul 9, 202412.2012.2012.0812.0812.08-
Jul 8, 2024 0.21 Dividend
Jul 8, 202412.2012.3212.2012.3212.32-
Jul 5, 202412.3812.4612.3812.4612.25-
Jul 4, 202412.9012.9012.6012.6012.39-
Jul 3, 202412.3612.8012.3612.8012.59-
Jul 2, 202412.5812.5812.4212.4212.21-
Jul 1, 202412.7012.7012.4612.4612.25-
Jun 28, 202412.4812.4812.4412.4812.27-
Jun 27, 202412.3612.5412.3612.5412.33-
Jun 26, 202412.5012.5412.3612.3612.16-
Jun 25, 202412.4012.4612.4012.4412.23-
Jun 24, 202412.4012.4412.4012.4212.21-
Jun 21, 202412.5812.5812.3212.3212.12-
Jun 20, 202412.2412.3212.2412.3212.12-
Jun 19, 202412.5412.5412.2212.2212.02-
Jun 18, 202412.5412.6612.4612.4612.25-
Jun 17, 202412.7612.8012.6612.6612.45-
Jun 14, 202412.9813.0012.7812.7812.57-
Jun 13, 202413.0213.2013.0013.2012.98-
Jun 12, 202413.1613.2413.1613.2413.02-
Jun 11, 202413.3413.3413.1413.1412.92-
Jun 10, 202414.4014.4013.4813.4813.26200
Jun 7, 202413.7413.7413.7413.7413.51-
Jun 6, 202413.7213.7413.7213.7413.51-
Jun 5, 202413.6413.6413.6413.6413.41-
Jun 4, 202413.6413.7213.6413.7213.49-
Jun 3, 202413.3813.9813.3813.5813.36100
May 31, 202413.3013.6013.3013.6013.38-
May 30, 202412.6813.3812.6613.3813.16-
May 29, 202412.7412.7412.6412.6412.43-
May 28, 202413.0813.0812.8612.8612.65-
May 27, 202413.1613.1613.0213.0212.80-
May 24, 202412.7012.9212.6612.9212.71-
May 23, 202412.8612.8612.7012.7212.51-
May 22, 202412.4212.6212.4212.6212.41-
May 21, 202412.4612.4612.4212.4612.25-
May 20, 202412.6412.8412.6412.8412.63-
May 17, 202412.3612.4212.3612.4212.21-
May 16, 202412.3412.3412.1812.3412.14-
May 15, 202412.2612.2612.2012.2612.06-
May 14, 202412.8012.8012.3612.3612.16200
May 13, 202412.3812.7612.3812.7612.55-
May 10, 202411.5811.5811.3811.5011.31-
May 9, 202411.7211.7411.7011.7011.51-
May 8, 202411.6811.8811.4811.4811.29-
May 7, 202411.6811.7611.6811.7611.57-
May 6, 202411.0811.5811.0811.5811.39-
May 3, 202410.8010.8210.8010.8210.64-
May 2, 202410.8810.8810.7410.7410.562,000
Apr 30, 202411.1811.1811.1411.1410.96-
Apr 29, 202411.2811.3411.2211.2211.03-
Apr 26, 202411.2811.4611.1411.4611.27-
Apr 25, 202411.4811.4811.3811.3811.19-
Apr 24, 202411.4811.6211.4811.6211.43-
Apr 23, 202411.5811.5811.3811.5811.39-
Apr 22, 202411.6611.6611.4211.6011.41-
Apr 19, 202411.7612.0211.4612.0211.82400
Apr 18, 202411.8611.9611.8611.9611.76-
Apr 17, 202412.0612.1211.9612.1211.92-
Apr 16, 202412.4612.4612.2812.2812.08-
Apr 15, 202412.7812.7812.7612.7612.55-
Apr 12, 202412.5212.6812.5212.6812.47-
Apr 11, 202412.5612.6012.5612.6012.39-
Apr 10, 202412.5812.6012.5612.5612.35-
Apr 9, 202413.0413.0412.6012.6012.39-
Apr 8, 202413.2413.2412.8412.8412.6310
Apr 5, 202413.5413.5413.2613.2613.04-
Apr 4, 202413.6013.6013.5813.5813.36-
Apr 3, 202413.4413.8213.4413.8213.5960
Apr 2, 202413.2814.2813.2213.2213.00423
Mar 28, 202412.2412.3812.2412.3812.18-
Mar 27, 202412.6012.6611.7611.7611.57-
Mar 26, 202413.0013.0212.5812.5812.37-
Mar 25, 202413.5013.5012.9612.9612.75-
Mar 22, 202413.1013.1012.8612.9012.69-
Mar 21, 202413.0413.1812.9812.9812.77-
Mar 20, 202412.7613.2612.7613.2613.04-
Mar 19, 202412.6813.0012.6613.0012.79125
Mar 18, 202412.2612.2612.1812.1811.98-

Related Tickers

STNM.RO S.C. Santierul Naval 2 Mai S.A.
6.10
0.00%
 
CRI.WA Creotech Instruments S.A.
208.00
-2.80%
 
EMY.F Embraer S.A.
47.00
-4.47%
 
HNSDF Hensoldt AG
72.75
-1.69%
 
QQl.XC
 
CMN1.F Chemring Group PLC
4.9000
-2.97%
 
RENK.VI RENK GROUP AG
43.76
+7.85%
 
QNTQY QinetiQ Group plc
28.09
-0.07%
 
R3NK.BE RENK Group AG
43.65
+8.05%
 
QNTQF QinetiQ Group plc
7.25
0.00%