Frankfurt - Delayed Quote EUR

Kratos Defense & Security Solutions, Inc. (WF5A.F)

Compare
33.02
-0.59
(-1.76%)
At close: January 23 at 4:30:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202533.2033.4732.9833.0233.02540
Jan 22, 202533.8134.2933.6133.6133.61445
Jan 21, 202532.5533.8432.5533.8133.81889
Jan 20, 202532.5532.9132.5532.9132.9117
Jan 17, 202532.4932.8632.4932.8632.86500
Jan 16, 202534.0434.1032.8933.0733.071,011
Jan 15, 202532.5733.2432.0033.2433.241,560
Jan 14, 202530.4731.6730.4731.6731.67414
Jan 13, 202528.2030.4428.2030.4430.44537
Jan 10, 202527.8927.8927.3427.3427.34-
Jan 9, 202527.9228.3127.9228.3128.315
Jan 8, 202527.5027.5026.7927.0627.06380
Jan 7, 202529.0029.0128.2328.5428.54274
Jan 6, 202526.3928.1926.3927.8627.86235
Jan 3, 202526.1226.1226.0926.0926.093
Jan 2, 202526.4026.4025.9125.9125.91500
Dec 30, 202425.6025.6025.6025.6025.60140
Dec 27, 202426.5226.5226.5226.5226.52200
Dec 23, 202425.2025.2025.2025.2025.20250
Dec 20, 202424.4424.4424.4424.4424.44-
Dec 19, 202424.3624.3624.3624.3624.36-
Dec 18, 202425.8426.2625.8025.8025.80644
Dec 17, 202426.8926.8926.5026.5026.5075
Dec 16, 202425.3226.4525.3226.4526.45200
Dec 13, 202425.0925.3725.0925.3725.37-
Dec 12, 202425.8426.2625.8426.2626.26100
Dec 11, 202425.7626.0325.7626.0326.03-
Dec 10, 202425.5026.0825.5026.0826.0810
Dec 9, 202426.4226.4226.1326.1326.13-
Dec 6, 202425.7525.8625.7525.8625.86-
Dec 5, 202426.4226.4225.9825.9825.98-
Dec 4, 202424.9524.9524.9524.9524.95-
Dec 3, 202425.4025.5025.4025.4625.46110
Dec 2, 202426.0726.0725.2525.2525.254
Nov 29, 202425.2525.7025.2525.7025.70-
Nov 28, 202425.3125.8525.3125.8525.85200
Nov 27, 202425.7925.7925.2925.2925.29519
Nov 26, 202424.9925.6324.9925.6325.63-
Nov 25, 202425.3125.3125.0725.0725.07-
Nov 22, 202424.8425.3024.8425.3025.3020
Nov 21, 202423.6924.0523.6924.0524.05-
Nov 20, 202423.5223.5223.4323.4323.432
Nov 19, 202423.0623.4423.0623.4323.4347
Nov 18, 202423.4423.4423.0623.0623.0660
Nov 15, 202423.6323.6323.5123.5123.51-
Nov 14, 202426.0226.0224.6124.6124.61703
Nov 13, 202425.3826.4025.3826.4026.40-
Nov 12, 202425.4825.6725.4825.6725.67-
Nov 11, 202424.5125.5524.5125.5525.55243
Nov 8, 202421.5923.0321.5923.0323.03-
Nov 7, 202422.7722.7722.1722.1722.17160
Nov 6, 202422.0322.5022.0322.3922.39160
Nov 5, 202421.1321.4621.1321.4621.46100
Nov 4, 202420.8421.0520.8421.0521.0520
Nov 1, 202421.0021.1021.0021.1021.10-
Oct 31, 202421.6021.7021.6021.7021.70-
Oct 30, 202422.1622.2021.7222.2022.20120
Oct 29, 202422.3722.3722.2622.2622.26-
Oct 28, 202422.2822.2822.2822.2822.28-
Oct 25, 202421.9022.3621.9022.3622.36-
Oct 24, 202422.0622.2022.0622.2022.20-
Oct 23, 202422.3722.3722.3022.3022.30-
Oct 22, 202422.5522.5522.3522.3522.35-
Oct 21, 202422.6622.8422.6622.8422.84-
Oct 18, 202423.1223.1223.0223.0723.07100
Oct 17, 202423.4623.6523.4623.5223.52500
Oct 16, 202423.0123.3223.0123.3223.32-
Oct 15, 202423.0823.6022.6322.6322.63100
Oct 14, 202422.8123.0322.8123.0323.03-
Oct 11, 202422.1322.4622.1322.4622.46-
Oct 10, 202422.7122.7122.3222.3222.32-
Oct 9, 202422.6122.8022.6122.8022.80-
Oct 8, 202422.3523.0122.3523.0123.01-
Oct 7, 202422.3322.4322.3322.4322.43-
Oct 4, 202422.6422.7522.5422.7522.75217
Oct 3, 202422.7322.7322.7322.7322.73-
Oct 2, 202422.1922.6522.1922.6522.65-
Oct 1, 202420.7422.1620.7422.1622.162,060
Sep 30, 202420.6320.7720.6320.7720.7730
Sep 27, 202420.6020.8220.6020.8220.82-
Sep 26, 202420.5620.9120.5620.9120.91-
Sep 25, 202420.5020.5220.5020.5220.52-
Sep 24, 202420.9820.9820.7820.7820.78-
Sep 23, 202420.3521.3520.3521.3521.35-
Sep 20, 202420.2220.4520.2220.4520.45-
Sep 19, 202420.9720.9720.6220.6220.62-
Sep 18, 202420.0820.6520.0820.6520.65-
Sep 17, 202419.7119.9119.7119.9119.91-
Sep 16, 202420.2220.2219.5619.5619.56-
Sep 13, 202419.6419.9319.6419.9319.93-
Sep 12, 202419.4019.4019.3619.3619.36-
Sep 11, 202419.1519.3918.9318.9318.932
Sep 10, 202419.1419.1719.1419.1719.17-
Sep 9, 202418.9719.4918.9719.3619.36200
Sep 6, 202419.4119.9919.2819.2819.28400
Sep 5, 202419.7219.7519.7219.7519.75-
Sep 4, 202419.5720.1919.5719.9619.966
Sep 3, 202420.5320.5320.1120.1120.11-
Sep 2, 202420.5620.5620.5620.5620.56-
Aug 30, 202420.2220.4120.2220.4120.41-
Aug 29, 202420.0820.4220.0820.4220.42-
Aug 28, 202419.8320.3319.8320.3320.33-
Aug 27, 202420.0320.0319.9019.9019.90-
Aug 26, 202420.3020.3020.2020.2320.23179
Aug 23, 202419.4119.8019.4119.8019.80-
Aug 22, 202418.9519.2018.9519.1319.13-
Aug 21, 202418.6718.8018.6718.8018.80-
Aug 20, 202419.1719.1719.1719.1719.17-
Aug 19, 202419.0019.0519.0019.0519.052
Aug 16, 202418.3219.1118.3219.1119.11-
Aug 15, 202417.9618.3017.9618.3018.302,048
Aug 14, 202417.9718.2017.9718.2018.20245
Aug 13, 202417.8017.9517.8017.8517.85100
Aug 12, 202417.9017.9017.7617.7617.76-
Aug 9, 202417.9218.2817.9218.2818.28-
Aug 8, 202417.1717.8017.1717.8017.80700
Aug 7, 202418.5318.8618.4918.4918.49245
Aug 6, 202418.5018.8418.5018.7218.72200
Aug 5, 202418.6318.6317.8817.8817.881,090
Aug 2, 202420.1020.1020.1020.1020.10-
Aug 1, 202420.6420.7620.6420.7620.76200
Jul 31, 202420.5820.5820.5320.5320.53-
Jul 30, 202420.6720.9420.6720.9420.94-
Jul 29, 202420.7520.9620.7520.9620.96-
Jul 26, 202420.3620.7920.3620.7920.79-
Jul 25, 202419.9420.3819.9420.3820.38-
Jul 24, 202420.5320.5320.4820.4820.48-
Jul 23, 202419.4420.1919.4420.1920.19-
Jul 22, 202419.1019.2019.1019.2019.20-
Jul 19, 202419.4419.4419.3419.3419.34-
Jul 18, 202419.7019.7519.7019.7519.75-
Jul 17, 202420.1020.2120.0520.2120.21120
Jul 16, 202419.5519.8819.5519.8819.88-
Jul 15, 202419.1519.5319.1519.5319.53-
Jul 12, 202419.2719.2719.2719.2719.27-
Jul 11, 202418.8618.8618.8618.8618.86-
Jul 10, 202418.6918.6918.6918.6918.69-
Jul 9, 202419.0319.0319.0319.0319.03-
Jul 8, 202418.8418.8418.8418.8418.84-
Jul 5, 202418.7518.7518.7518.7518.75-
Jul 4, 202418.8018.8018.8018.8018.80-
Jul 3, 202418.7318.7318.7018.7018.7010
Jul 2, 202418.2118.3518.2118.3518.35750
Jul 1, 202418.4518.4518.4518.4518.45-
Jun 28, 202418.5118.6018.5118.6018.6060
Jun 27, 202418.3118.3118.3118.3118.31-
Jun 26, 202418.6618.6618.6618.6618.66-
Jun 25, 202418.9218.9218.9218.9218.92-
Jun 24, 202419.1119.6319.1119.6319.63100
Jun 21, 202418.7818.7818.7818.7818.78-
Jun 20, 202418.7618.8018.7618.8018.80-
Jun 19, 202418.7818.7818.7818.7818.78-
Jun 18, 202418.2618.3918.1718.3918.39110
Jun 17, 202418.3218.3218.2218.2218.22-
Jun 14, 202418.5518.5518.2618.2618.26-
Jun 13, 202418.8018.8018.5318.5318.53-
Jun 12, 202418.6718.9218.6718.9218.92-
Jun 11, 202418.8118.8118.6618.6618.66-
Jun 10, 202418.7719.0518.7719.0519.05-
Jun 7, 202418.9419.0518.9419.0519.05-
Jun 6, 202419.3819.3919.2019.2019.20300
Jun 5, 202419.2619.2619.2319.2319.23-
Jun 4, 202419.7719.7719.6619.6619.66-
Jun 3, 202419.8920.0519.8920.0520.05-
May 31, 202419.7819.9119.7819.9119.91-
May 30, 202419.5819.7419.5819.7419.74-
May 29, 202419.8719.8719.7819.7819.78-
May 28, 202420.0220.2820.0220.2820.28380
May 27, 202419.6619.6619.6619.6619.66-
May 24, 202419.4319.7719.4319.7019.7050
May 23, 202419.6619.8019.6619.8019.80-
May 22, 202419.6819.8119.5019.5019.502,100
May 21, 202419.4319.9519.3119.9519.957,709
May 20, 202419.1619.9919.1619.9919.99100
May 17, 202418.7719.1818.7719.0819.08100
May 16, 202418.5018.7218.5018.7218.72-
May 15, 202418.3618.5418.3618.5418.54-
May 14, 202417.9318.2317.9318.2318.23-
May 13, 202418.2518.4018.2518.4018.40-
May 10, 202418.1318.6018.1318.1718.171,300
May 9, 202418.3218.6618.1418.1418.14200
May 8, 202417.3018.6017.3018.6018.60155
May 7, 202417.5017.5817.4217.5817.588,000
May 6, 202417.0817.7317.0817.7317.73200
May 3, 202416.7316.7316.6916.6916.69-
May 2, 202416.8616.8616.8016.8016.80-
Apr 30, 202417.2517.2517.1617.1617.16-
Apr 29, 202417.5317.5517.3817.5517.5550
Apr 26, 202416.6017.4616.6017.4617.46350
Apr 25, 202416.3916.8016.1816.1816.1850
Apr 24, 202416.5516.6916.4916.4916.49400
Apr 23, 202416.5716.6016.5716.6016.60500
Apr 22, 202416.7817.1316.6816.6816.68100
Apr 19, 202416.3116.5616.3116.5616.5650
Apr 18, 202416.5016.6416.5016.6416.64-
Apr 17, 202416.4616.5416.4616.5416.54121
Apr 16, 202416.5216.5216.2516.2516.25-
Apr 15, 202417.3017.3016.9716.9716.97100
Apr 12, 202416.8617.3416.8617.3417.34500
Apr 11, 202417.2017.2017.2017.2017.20200
Apr 10, 202416.7517.2216.4716.4716.4760
Apr 9, 202416.8917.0316.6817.0317.03530
Apr 8, 202416.4516.4516.4016.4016.40-
Apr 5, 202416.3416.3616.3416.3616.3660
Apr 4, 202416.6516.9016.6516.9016.90-
Apr 3, 202416.8216.8216.5516.5516.55-
Apr 2, 202417.0817.0817.0817.0817.08-
Mar 28, 202416.7817.0016.7817.0017.0050
Mar 27, 202416.4416.7016.4416.7016.7090
Mar 26, 202416.7416.7416.7416.7416.74616
Mar 25, 202416.0116.2316.0116.2316.23-
Mar 22, 202416.2516.2516.2516.2516.25-
Mar 21, 202416.2216.3016.2216.3016.30263
Mar 20, 202415.6115.9815.6115.9815.981
Mar 19, 202415.4815.4815.4815.4815.48-
Mar 18, 202415.8515.8515.7015.7015.7079
Mar 15, 202415.8016.0015.8016.0016.00-
Mar 14, 202416.0516.1016.0516.1016.10-
Mar 13, 202416.4416.4416.0016.0016.00200
Mar 12, 202416.6116.6116.3316.3316.33-
Mar 11, 202416.7217.1716.6516.6516.65300
Mar 8, 202416.8516.8516.8516.8516.85-
Mar 7, 202416.4917.0016.4916.8216.82500
Mar 6, 202416.2816.3316.2816.3316.33-
Mar 5, 202416.4716.5816.4416.5816.58200
Mar 4, 202416.4416.5516.4416.5516.55-
Mar 1, 202416.7416.7416.4416.4416.441
Feb 29, 202416.7516.8416.7516.8416.84-
Feb 28, 202417.0817.1016.9916.9916.9910
Feb 27, 202417.2617.4217.1217.4217.4265
Feb 26, 202416.4917.2116.4916.8216.82300
Feb 23, 202417.1817.1817.1817.1817.18-
Feb 22, 202418.5018.5018.5018.5018.5050
Feb 21, 202418.9118.9118.9118.9118.91-
Feb 20, 202419.0619.1119.0619.1119.11798
Feb 19, 202419.0919.0919.0919.0919.09-
Feb 16, 202419.0419.0418.6519.0219.02250
Feb 15, 202420.2020.2019.1619.1619.16560
Feb 14, 202417.5219.3717.5219.0219.02172
Feb 13, 202416.9216.9216.7116.7116.71-
Feb 12, 202416.7617.0016.7617.0017.00100
Feb 9, 202416.3016.6716.3016.6716.67-
Feb 8, 202416.2516.3816.2516.3816.38-
Feb 7, 202416.3316.4316.3316.4316.43-
Feb 6, 202416.0716.2316.0716.2316.23-
Feb 5, 202415.6316.0015.6316.0016.00250
Feb 2, 202415.7615.7615.7215.7215.72-
Feb 1, 202415.5315.5315.5115.5115.51-
Jan 31, 202415.8215.9815.8215.9815.98350
Jan 30, 202416.1316.1516.1316.1516.15-
Jan 29, 202415.6916.1015.6916.1016.10-
Jan 26, 202415.9115.9615.9115.9615.96-
Jan 25, 202415.8616.0215.8616.0216.02-
Jan 24, 202416.5816.5816.1116.1116.11502
Jan 23, 202417.0717.2017.0717.2017.20-

Related Tickers

JPX.F AeroVironment, Inc.
175.00
+4.04%
 
GDX.F General Dynamics Corporation
256.30
-0.83%
 
CSF0.SG Thales S.A.
29.40
0.00%
 
CSF.SG Thales
152.40
-0.16%
 
4BW.SG BWX Technologies Inc
123.65
+1.15%
 
LOM.DU Lockheed Martin Corp
475.10
-0.57%
 
MDALF MDA Space Ltd.
19.85
-0.40%
 
AIR.DE Airbus SE
166.82
+0.91%
 
MRCY Mercury Systems, Inc.
42.46
-0.52%
 
AIR AAR Corp.
70.36
-1.05%