Other OTC - Delayed Quote • USD
Thales S.A. (THLLY)
At close: April 26 at 3:59 PM EDT
Currency in USD 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 33.63 | 34.03 | 33.63 | 34.00 | 34.00 | 12,200 |
Apr 25, 2024 | 32.83 | 33.64 | 32.83 | 33.64 | 33.64 | 10,600 |
Apr 24, 2024 | 34.41 | 34.44 | 34.10 | 34.27 | 34.27 | 21,200 |
Apr 23, 2024 | 33.62 | 34.05 | 33.62 | 34.00 | 34.00 | 39,100 |
Apr 22, 2024 | 33.42 | 33.63 | 33.35 | 33.58 | 33.58 | 48,400 |
Apr 19, 2024 | 33.22 | 33.24 | 32.95 | 33.03 | 33.03 | 9,400 |
Apr 18, 2024 | 32.88 | 33.16 | 32.88 | 33.06 | 33.06 | 69,100 |
Apr 17, 2024 | 33.63 | 33.63 | 33.36 | 33.57 | 33.57 | 13,400 |
Apr 16, 2024 | 33.75 | 33.75 | 33.55 | 33.72 | 33.72 | 12,200 |
Apr 15, 2024 | 34.13 | 34.13 | 33.83 | 33.91 | 33.91 | 9,100 |
Apr 12, 2024 | 33.67 | 33.82 | 33.60 | 33.77 | 33.77 | 65,000 |
Apr 11, 2024 | 33.42 | 33.59 | 33.24 | 33.59 | 33.59 | 19,300 |
Apr 10, 2024 | 32.94 | 33.33 | 32.94 | 33.31 | 33.31 | 18,000 |
Apr 9, 2024 | 33.99 | 33.99 | 33.47 | 33.56 | 33.56 | 11,800 |
Apr 8, 2024 | 35.08 | 35.29 | 35.06 | 35.29 | 35.29 | 9,300 |
Apr 5, 2024 | 33.94 | 34.65 | 33.94 | 34.49 | 34.49 | 96,800 |
Apr 4, 2024 | 34.36 | 34.38 | 34.09 | 34.14 | 34.14 | 26,200 |
Apr 3, 2024 | 34.13 | 34.53 | 34.13 | 34.52 | 34.52 | 16,900 |
Apr 2, 2024 | 33.87 | 33.91 | 33.75 | 33.83 | 33.83 | 30,100 |
Apr 1, 2024 | 34.23 | 34.23 | 33.72 | 34.03 | 34.03 | 7,000 |
Mar 28, 2024 | 34.10 | 34.29 | 34.03 | 34.14 | 34.14 | 11,900 |
Mar 27, 2024 | 34.60 | 34.60 | 34.25 | 34.28 | 34.28 | 24,900 |
Mar 26, 2024 | 34.84 | 34.88 | 34.66 | 34.86 | 34.86 | 16,200 |
Mar 25, 2024 | 34.70 | 34.87 | 34.61 | 34.85 | 34.85 | 45,900 |
Mar 22, 2024 | 33.92 | 34.01 | 33.88 | 33.96 | 33.96 | 9,100 |
Mar 21, 2024 | 33.60 | 33.65 | 33.46 | 33.58 | 33.58 | 12,300 |
Mar 20, 2024 | 33.06 | 33.50 | 33.06 | 33.50 | 33.50 | 22,800 |
Mar 19, 2024 | 32.71 | 32.86 | 32.59 | 32.77 | 32.77 | 33,600 |
Mar 18, 2024 | 32.33 | 32.40 | 32.22 | 32.27 | 32.27 | 11,900 |
Mar 15, 2024 | 31.74 | 31.96 | 31.74 | 31.94 | 31.94 | 16,400 |
Mar 14, 2024 | 31.96 | 31.96 | 31.65 | 31.76 | 31.76 | 13,800 |
Mar 13, 2024 | 31.52 | 31.52 | 31.38 | 31.44 | 31.44 | 11,100 |
Mar 12, 2024 | 30.93 | 31.15 | 30.91 | 31.07 | 31.07 | 33,400 |
Mar 11, 2024 | 30.91 | 30.92 | 30.61 | 30.67 | 30.67 | 1,086,100 |
Mar 8, 2024 | 31.55 | 31.55 | 31.18 | 31.18 | 31.18 | 295,300 |
Mar 7, 2024 | 31.94 | 31.98 | 31.79 | 31.98 | 31.98 | 12,700 |
Mar 6, 2024 | 32.02 | 32.09 | 31.91 | 31.99 | 31.99 | 13,700 |
Mar 5, 2024 | 32.29 | 32.94 | 32.24 | 32.71 | 32.71 | 60,100 |
Mar 4, 2024 | 29.79 | 30.06 | 29.70 | 30.06 | 30.06 | 41,400 |
Mar 1, 2024 | 29.52 | 29.52 | 29.26 | 29.26 | 29.26 | 16,800 |
Feb 29, 2024 | 29.57 | 29.63 | 29.49 | 29.63 | 29.63 | 8,400 |
Feb 28, 2024 | 29.43 | 29.58 | 29.40 | 29.52 | 29.52 | 13,500 |
Feb 27, 2024 | 29.62 | 29.75 | 29.58 | 29.62 | 29.62 | 14,900 |
Feb 26, 2024 | 29.98 | 30.18 | 29.95 | 30.06 | 30.06 | 11,700 |
Feb 23, 2024 | 29.41 | 29.41 | 29.24 | 29.25 | 29.25 | 10,200 |
Feb 22, 2024 | 28.76 | 29.03 | 28.76 | 28.99 | 28.99 | 59,300 |
Feb 21, 2024 | 28.87 | 29.15 | 28.87 | 29.15 | 29.15 | 19,000 |
Feb 20, 2024 | 29.31 | 29.34 | 29.11 | 29.15 | 29.15 | 12,300 |
Feb 16, 2024 | 30.23 | 30.40 | 30.15 | 30.32 | 30.32 | 104,900 |
Feb 15, 2024 | 30.14 | 30.26 | 29.98 | 30.11 | 30.11 | 60,500 |
Feb 14, 2024 | 29.42 | 29.59 | 29.37 | 29.47 | 29.47 | 26,200 |
Feb 13, 2024 | 28.18 | 28.42 | 28.18 | 28.20 | 28.20 | 173,100 |
Feb 12, 2024 | 28.70 | 28.82 | 28.61 | 28.69 | 28.69 | 29,300 |
Feb 9, 2024 | 28.87 | 28.89 | 28.68 | 28.72 | 28.72 | 58,000 |
Feb 8, 2024 | 28.88 | 28.88 | 28.61 | 28.80 | 28.80 | 44,100 |
Feb 7, 2024 | 29.23 | 29.29 | 29.17 | 29.21 | 29.21 | 31,600 |
Feb 6, 2024 | 29.43 | 29.49 | 29.27 | 29.38 | 29.38 | 19,200 |
Feb 5, 2024 | 28.90 | 29.10 | 28.75 | 29.00 | 29.00 | 126,500 |
Feb 2, 2024 | 29.33 | 29.49 | 29.16 | 29.32 | 29.32 | 25,400 |
Feb 1, 2024 | 29.11 | 29.31 | 29.07 | 29.28 | 29.28 | 114,200 |
Jan 31, 2024 | 29.20 | 29.56 | 29.09 | 29.15 | 29.15 | 17,100 |
Jan 30, 2024 | 29.72 | 29.84 | 29.53 | 29.64 | 29.64 | 13,900 |
Jan 29, 2024 | 29.68 | 29.76 | 29.36 | 29.76 | 29.76 | 18,100 |
Jan 26, 2024 | 29.24 | 29.37 | 29.21 | 29.35 | 29.35 | 17,900 |
Jan 25, 2024 | 29.32 | 29.37 | 29.11 | 29.26 | 29.26 | 26,000 |
Jan 24, 2024 | 29.47 | 29.47 | 29.18 | 29.27 | 29.27 | 18,100 |
Jan 23, 2024 | 29.00 | 29.30 | 28.92 | 29.07 | 29.07 | 19,400 |
Jan 22, 2024 | 29.48 | 29.48 | 29.25 | 29.31 | 29.31 | 50,000 |
Jan 19, 2024 | 29.44 | 29.44 | 28.81 | 29.05 | 29.05 | 76,500 |
Jan 18, 2024 | 29.81 | 29.81 | 29.51 | 29.59 | 29.59 | 11,600 |
Jan 17, 2024 | 29.95 | 30.10 | 29.90 | 30.10 | 30.10 | 93,000 |
Jan 16, 2024 | 30.26 | 30.28 | 30.06 | 30.08 | 30.08 | 134,800 |
Jan 12, 2024 | 31.00 | 31.23 | 30.95 | 31.11 | 31.11 | 114,800 |
Jan 11, 2024 | 30.41 | 30.48 | 30.31 | 30.43 | 30.43 | 13,300 |
Jan 10, 2024 | 30.15 | 30.50 | 30.13 | 30.24 | 30.24 | 12,400 |
Jan 9, 2024 | 30.05 | 30.08 | 29.84 | 29.88 | 29.88 | 18,600 |
Jan 8, 2024 | 29.84 | 30.09 | 29.84 | 30.03 | 30.03 | 18,900 |
Jan 5, 2024 | 29.88 | 30.09 | 29.80 | 29.91 | 29.91 | 10,000 |
Jan 4, 2024 | 29.69 | 29.99 | 29.68 | 29.99 | 29.99 | 17,100 |
Jan 3, 2024 | 28.99 | 29.34 | 28.99 | 29.32 | 29.32 | 19,800 |
Jan 2, 2024 | 29.02 | 29.24 | 29.02 | 29.07 | 29.07 | 27,100 |
Dec 29, 2023 | 29.68 | 29.71 | 29.50 | 29.54 | 29.54 | 8,000 |
Dec 28, 2023 | 29.72 | 29.75 | 29.54 | 29.56 | 29.56 | 12,100 |
Dec 27, 2023 | 29.66 | 30.05 | 29.66 | 29.82 | 29.82 | 13,100 |
Dec 26, 2023 | 28.99 | 29.99 | 28.99 | 29.76 | 29.76 | 17,200 |
Dec 22, 2023 | 29.44 | 29.60 | 29.44 | 29.47 | 29.47 | 10,800 |
Dec 21, 2023 | 29.48 | 29.74 | 29.48 | 29.60 | 29.60 | 13,900 |
Dec 20, 2023 | 29.41 | 29.41 | 29.11 | 29.11 | 29.11 | 13,800 |
Dec 19, 2023 | 29.72 | 29.72 | 29.40 | 29.61 | 29.61 | 15,300 |
Dec 18, 2023 | 29.48 | 29.53 | 29.37 | 29.49 | 29.49 | 12,900 |
Dec 15, 2023 | 29.43 | 29.56 | 29.25 | 29.27 | 29.27 | 19,000 |
Dec 14, 2023 | 29.66 | 29.67 | 29.41 | 29.55 | 29.55 | 13,700 |
Dec 13, 2023 | 29.77 | 30.24 | 29.72 | 30.10 | 30.10 | 11,400 |
Dec 12, 2023 | 29.49 | 29.79 | 29.35 | 29.57 | 29.57 | 10,900 |
Dec 11, 2023 | 29.39 | 29.63 | 29.33 | 29.53 | 29.53 | 14,100 |
Dec 8, 2023 | 29.66 | 30.04 | 29.65 | 29.82 | 29.82 | 15,700 |
Dec 7, 2023 | 29.37 | 29.37 | 29.05 | 29.22 | 29.22 | 12,600 |
Dec 6, 2023 | 29.35 | 29.50 | 29.16 | 29.31 | 29.31 | 11,200 |
Dec 5, 2023 | 29.66 | 29.66 | 29.01 | 29.11 | 29.11 | 11,700 |
Dec 4, 2023 | 29.29 | 29.62 | 29.25 | 29.36 | 29.36 | 12,900 |
Dec 1, 2023 | 0.17 Dividend | |||||
Dec 1, 2023 | 29.98 | 30.22 | 29.93 | 30.19 | 30.19 | 10,000 |
Nov 30, 2023 | 30.14 | 30.14 | 29.75 | 29.83 | 29.66 | 10,200 |
Nov 29, 2023 | 30.26 | 30.43 | 30.26 | 30.29 | 30.11 | 11,700 |
Nov 28, 2023 | 30.21 | 30.51 | 30.16 | 30.27 | 30.09 | 14,400 |
Nov 27, 2023 | 30.27 | 30.27 | 30.00 | 30.03 | 29.86 | 10,500 |
Nov 24, 2023 | 30.80 | 30.87 | 30.58 | 30.64 | 30.46 | 7,800 |
Nov 22, 2023 | 30.67 | 30.69 | 30.50 | 30.55 | 30.37 | 16,200 |
Nov 21, 2023 | 30.54 | 30.66 | 30.49 | 30.49 | 30.31 | 9,600 |
Nov 20, 2023 | 30.18 | 30.33 | 30.18 | 30.23 | 30.05 | 11,200 |
Nov 17, 2023 | 29.93 | 30.10 | 29.93 | 30.06 | 29.88 | 10,900 |
Nov 16, 2023 | 29.92 | 29.97 | 29.61 | 29.66 | 29.49 | 15,500 |
Nov 15, 2023 | 29.79 | 29.85 | 29.67 | 29.68 | 29.51 | 10,600 |
Nov 14, 2023 | 30.01 | 30.01 | 29.79 | 29.98 | 29.80 | 14,000 |
Nov 13, 2023 | 30.02 | 30.34 | 29.98 | 30.21 | 30.03 | 24,300 |
Nov 10, 2023 | 29.63 | 29.71 | 29.49 | 29.71 | 29.53 | 20,700 |
Nov 9, 2023 | 29.20 | 29.39 | 29.06 | 29.06 | 28.89 | 19,200 |
Nov 8, 2023 | 29.38 | 29.40 | 29.26 | 29.32 | 29.14 | 20,400 |
Nov 7, 2023 | 29.09 | 29.09 | 28.95 | 28.98 | 28.81 | 13,900 |
Nov 6, 2023 | 29.29 | 29.46 | 29.22 | 29.25 | 29.07 | 28,000 |
Nov 3, 2023 | 28.89 | 29.02 | 28.78 | 28.89 | 28.72 | 28,800 |
Nov 2, 2023 | 29.42 | 29.46 | 29.08 | 29.18 | 29.01 | 13,600 |
Nov 1, 2023 | 29.09 | 29.27 | 29.00 | 29.26 | 29.09 | 192,800 |
Oct 31, 2023 | 29.28 | 29.88 | 29.21 | 29.84 | 29.67 | 85,600 |
Oct 30, 2023 | 30.00 | 30.11 | 29.86 | 30.00 | 29.83 | 11,500 |
Oct 27, 2023 | 29.72 | 29.90 | 29.56 | 29.66 | 29.49 | 15,700 |
Oct 26, 2023 | 30.01 | 30.01 | 29.76 | 29.86 | 29.69 | 16,000 |
Oct 25, 2023 | 30.10 | 30.16 | 29.85 | 29.87 | 29.70 | 9,500 |
Oct 24, 2023 | 29.87 | 30.06 | 29.87 | 30.00 | 29.83 | 23,000 |
Oct 23, 2023 | 29.59 | 29.69 | 29.45 | 29.62 | 29.45 | 13,700 |
Oct 20, 2023 | 29.37 | 29.41 | 29.06 | 29.15 | 28.98 | 10,900 |
Oct 19, 2023 | 29.19 | 29.32 | 29.10 | 29.15 | 28.98 | 22,900 |
Oct 18, 2023 | 29.75 | 29.83 | 29.64 | 29.75 | 29.57 | 15,000 |
Oct 17, 2023 | 29.94 | 30.18 | 29.91 | 30.05 | 29.87 | 70,500 |
Oct 16, 2023 | 30.30 | 30.30 | 30.15 | 30.24 | 30.06 | 18,800 |
Oct 13, 2023 | 30.48 | 30.49 | 30.22 | 30.27 | 30.10 | 13,500 |
Oct 12, 2023 | 30.04 | 30.11 | 29.83 | 29.92 | 29.75 | 19,700 |
Oct 11, 2023 | 29.39 | 29.49 | 29.35 | 29.46 | 29.29 | 14,500 |
Oct 10, 2023 | 28.64 | 28.73 | 28.58 | 28.62 | 28.45 | 18,600 |
Oct 9, 2023 | 28.08 | 28.45 | 28.07 | 28.45 | 28.28 | 22,800 |
Oct 6, 2023 | 26.78 | 27.16 | 26.60 | 27.11 | 26.95 | 16,000 |
Oct 5, 2023 | 26.97 | 27.03 | 26.87 | 27.01 | 26.85 | 23,100 |
Oct 4, 2023 | 27.25 | 27.29 | 26.91 | 26.99 | 26.83 | 25,600 |
Oct 3, 2023 | 27.48 | 27.53 | 27.31 | 27.40 | 27.24 | 17,800 |
Oct 2, 2023 | 27.79 | 27.79 | 27.47 | 27.51 | 27.35 | 17,400 |
Sep 29, 2023 | 28.26 | 28.26 | 27.96 | 28.06 | 27.90 | 15,000 |
Sep 28, 2023 | 27.98 | 28.23 | 27.92 | 28.14 | 27.98 | 23,300 |
Sep 27, 2023 | 27.99 | 28.00 | 27.83 | 27.92 | 27.76 | 47,700 |
Sep 26, 2023 | 28.08 | 28.18 | 27.89 | 27.99 | 27.83 | 17,900 |
Sep 25, 2023 | 28.00 | 28.11 | 27.91 | 28.04 | 27.88 | 13,400 |
Sep 22, 2023 | 28.34 | 28.44 | 28.07 | 28.16 | 28.00 | 15,400 |
Sep 21, 2023 | 28.67 | 28.71 | 28.50 | 28.50 | 28.34 | 18,100 |
Sep 20, 2023 | 29.25 | 29.50 | 29.10 | 29.26 | 29.09 | 9,500 |
Sep 19, 2023 | 29.78 | 29.86 | 29.12 | 29.75 | 29.58 | 43,400 |
Sep 18, 2023 | 29.57 | 29.72 | 29.50 | 29.68 | 29.51 | 18,300 |
Sep 15, 2023 | 29.89 | 29.90 | 29.69 | 29.69 | 29.52 | 55,000 |
Sep 14, 2023 | 29.38 | 29.56 | 29.25 | 29.56 | 29.39 | 149,100 |
Sep 13, 2023 | 29.99 | 30.02 | 29.89 | 29.97 | 29.79 | 35,800 |
Sep 12, 2023 | 29.76 | 30.03 | 29.75 | 29.94 | 29.76 | 11,900 |
Sep 11, 2023 | 29.93 | 30.01 | 29.89 | 29.95 | 29.78 | 14,700 |
Sep 8, 2023 | 29.61 | 29.68 | 29.58 | 29.60 | 29.43 | 10,200 |
Sep 7, 2023 | 29.25 | 29.36 | 29.08 | 29.29 | 29.12 | 10,900 |
Sep 6, 2023 | 29.25 | 29.31 | 29.12 | 29.26 | 29.09 | 12,500 |
Sep 5, 2023 | 29.45 | 29.45 | 29.29 | 29.29 | 29.12 | 7,800 |
Sep 1, 2023 | 29.51 | 29.51 | 29.01 | 29.13 | 28.96 | 22,700 |
Aug 31, 2023 | 29.19 | 29.37 | 29.07 | 29.17 | 29.00 | 14,200 |
Aug 30, 2023 | 29.18 | 29.31 | 29.16 | 29.21 | 29.04 | 16,200 |
Aug 29, 2023 | 28.85 | 29.09 | 28.84 | 29.07 | 28.90 | 24,700 |
Aug 28, 2023 | 28.97 | 29.03 | 28.87 | 29.00 | 28.83 | 12,900 |
Aug 25, 2023 | 28.68 | 28.82 | 28.47 | 28.70 | 28.53 | 13,200 |
Aug 24, 2023 | 28.76 | 28.81 | 28.48 | 28.52 | 28.35 | 15,600 |
Aug 23, 2023 | 28.65 | 28.78 | 28.59 | 28.73 | 28.56 | 16,700 |
Aug 22, 2023 | 28.47 | 28.47 | 28.25 | 28.28 | 28.12 | 17,400 |
Aug 21, 2023 | 28.46 | 28.53 | 28.32 | 28.53 | 28.36 | 19,800 |
Aug 18, 2023 | 28.02 | 28.20 | 27.98 | 28.05 | 27.89 | 24,200 |
Aug 17, 2023 | 28.12 | 28.16 | 27.85 | 27.85 | 27.69 | 17,800 |
Aug 16, 2023 | 28.62 | 28.62 | 28.36 | 28.39 | 28.22 | 17,100 |
Aug 15, 2023 | 29.00 | 29.00 | 28.64 | 28.67 | 28.50 | 36,900 |
Aug 14, 2023 | 29.18 | 29.23 | 28.99 | 29.06 | 28.89 | 126,600 |
Aug 11, 2023 | 29.74 | 29.74 | 29.63 | 29.63 | 29.46 | 8,700 |
Aug 10, 2023 | 30.04 | 30.10 | 29.83 | 29.85 | 29.68 | 16,800 |
Aug 9, 2023 | 30.38 | 30.38 | 30.17 | 30.24 | 30.06 | 24,800 |
Aug 8, 2023 | 29.82 | 30.17 | 29.78 | 30.17 | 29.99 | 126,400 |
Aug 7, 2023 | 29.85 | 29.98 | 29.75 | 29.97 | 29.80 | 15,400 |
Aug 4, 2023 | 29.45 | 29.70 | 29.45 | 29.45 | 29.28 | 12,600 |
Aug 3, 2023 | 29.13 | 29.27 | 29.13 | 29.22 | 29.05 | 17,000 |
Aug 2, 2023 | 29.62 | 29.63 | 29.48 | 29.51 | 29.34 | 10,800 |
Aug 1, 2023 | 29.73 | 29.91 | 29.73 | 29.85 | 29.68 | 14,800 |
Jul 31, 2023 | 29.97 | 30.06 | 29.85 | 29.85 | 29.68 | 8,200 |
Jul 28, 2023 | 29.54 | 29.72 | 29.43 | 29.48 | 29.31 | 21,100 |
Jul 27, 2023 | 29.49 | 29.53 | 29.16 | 29.16 | 28.99 | 12,600 |
Jul 26, 2023 | 28.88 | 29.12 | 28.81 | 29.07 | 28.90 | 12,600 |
Jul 25, 2023 | 28.67 | 29.22 | 28.57 | 29.15 | 28.98 | 11,100 |
Jul 24, 2023 | 29.51 | 29.51 | 29.16 | 29.19 | 29.02 | 23,500 |
Jul 21, 2023 | 29.89 | 29.89 | 29.56 | 29.65 | 29.48 | 12,200 |
Jul 20, 2023 | 31.09 | 31.43 | 31.00 | 31.37 | 31.19 | 60,800 |
Jul 19, 2023 | 31.05 | 31.11 | 30.83 | 30.96 | 30.78 | 14,000 |
Jul 18, 2023 | 31.11 | 31.17 | 31.00 | 31.06 | 30.88 | 9,600 |
Jul 17, 2023 | 31.00 | 31.04 | 30.90 | 31.04 | 30.86 | 20,100 |
Jul 14, 2023 | 31.05 | 31.05 | 30.75 | 30.78 | 30.60 | 13,100 |
Jul 13, 2023 | 31.03 | 31.10 | 31.00 | 31.08 | 30.90 | 9,500 |
Jul 12, 2023 | 30.47 | 30.68 | 30.39 | 30.45 | 30.27 | 12,300 |
Jul 11, 2023 | 29.34 | 29.39 | 29.15 | 29.32 | 29.15 | 17,900 |
Jul 10, 2023 | 28.85 | 28.97 | 28.85 | 28.91 | 28.74 | 13,200 |
Jul 7, 2023 | 28.78 | 28.95 | 28.78 | 28.93 | 28.76 | 10,000 |
Jul 6, 2023 | 28.76 | 28.77 | 28.52 | 28.63 | 28.46 | 17,000 |
Jul 5, 2023 | 29.54 | 29.55 | 29.37 | 29.40 | 29.23 | 11,000 |
Jul 3, 2023 | 30.01 | 30.01 | 29.72 | 29.73 | 29.56 | 8,300 |
Jun 30, 2023 | 29.89 | 30.01 | 29.87 | 30.01 | 29.83 | 14,100 |
Jun 29, 2023 | 29.40 | 29.42 | 29.33 | 29.38 | 29.21 | 9,700 |
Jun 28, 2023 | 29.09 | 29.21 | 29.09 | 29.18 | 29.01 | 11,400 |
Jun 27, 2023 | 28.66 | 28.93 | 28.66 | 28.87 | 28.70 | 55,800 |
Jun 26, 2023 | 28.81 | 28.81 | 28.51 | 28.58 | 28.41 | 14,800 |
Jun 23, 2023 | 29.09 | 29.31 | 29.09 | 29.24 | 29.07 | 14,600 |
Jun 22, 2023 | 29.58 | 29.58 | 29.48 | 29.57 | 29.40 | 9,700 |
Jun 21, 2023 | 29.49 | 29.89 | 29.49 | 29.89 | 29.72 | 14,600 |
Jun 20, 2023 | 29.41 | 29.60 | 29.41 | 29.54 | 29.37 | 14,000 |
Jun 16, 2023 | 29.70 | 29.72 | 29.43 | 29.49 | 29.32 | 15,800 |
Jun 15, 2023 | 28.83 | 29.02 | 28.79 | 28.91 | 28.74 | 17,800 |
Jun 14, 2023 | 28.64 | 28.70 | 28.45 | 28.46 | 28.29 | 12,900 |
Jun 13, 2023 | 28.64 | 28.83 | 28.59 | 28.83 | 28.66 | 100,900 |
Jun 12, 2023 | 28.35 | 28.35 | 28.19 | 28.22 | 28.06 | 11,500 |
Jun 9, 2023 | 27.99 | 28.12 | 27.97 | 28.03 | 27.87 | 44,800 |
Jun 8, 2023 | 27.67 | 27.92 | 27.67 | 27.88 | 27.72 | 171,000 |
Jun 7, 2023 | 27.63 | 27.63 | 27.41 | 27.52 | 27.36 | 14,300 |
Jun 6, 2023 | 28.06 | 28.21 | 27.95 | 28.05 | 27.89 | 46,900 |
Jun 5, 2023 | 28.64 | 28.64 | 28.22 | 28.30 | 28.13 | 11,200 |
Jun 2, 2023 | 28.69 | 28.69 | 28.36 | 28.42 | 28.25 | 16,000 |
Jun 1, 2023 | 28.32 | 28.97 | 28.32 | 28.85 | 28.68 | 64,900 |
May 31, 2023 | 28.12 | 28.12 | 27.71 | 27.97 | 27.81 | 25,600 |
May 30, 2023 | 28.32 | 28.46 | 28.23 | 28.26 | 28.10 | 14,800 |
May 26, 2023 | 28.56 | 28.85 | 28.56 | 28.64 | 28.47 | 16,300 |
May 25, 2023 | 28.56 | 28.79 | 28.40 | 28.60 | 28.43 | 10,600 |
May 24, 2023 | 28.81 | 28.81 | 28.61 | 28.64 | 28.47 | 199,200 |
May 23, 2023 | 29.04 | 29.04 | 28.74 | 28.82 | 28.65 | 14,100 |
May 22, 2023 | 29.82 | 29.89 | 29.70 | 29.78 | 29.61 | 14,600 |
May 19, 2023 | 0.49 Dividend | |||||
May 19, 2023 | 29.67 | 29.76 | 29.49 | 29.70 | 29.53 | 13,900 |
May 18, 2023 | 30.41 | 30.45 | 30.09 | 30.43 | 29.77 | 11,100 |
May 17, 2023 | 30.25 | 30.46 | 30.19 | 30.41 | 29.75 | 8,000 |
May 16, 2023 | 30.25 | 30.36 | 30.19 | 30.19 | 29.53 | 7,800 |
May 15, 2023 | 30.17 | 30.25 | 30.10 | 30.24 | 29.58 | 20,200 |
May 12, 2023 | 29.92 | 30.06 | 29.85 | 30.00 | 29.35 | 9,000 |
May 11, 2023 | 29.63 | 29.68 | 29.45 | 29.66 | 29.01 | 20,600 |
May 10, 2023 | 30.25 | 30.25 | 30.08 | 30.19 | 29.53 | 15,500 |
May 9, 2023 | 29.86 | 30.29 | 29.86 | 30.28 | 29.62 | 10,000 |
May 8, 2023 | 30.08 | 30.17 | 29.95 | 30.04 | 29.38 | 9,800 |
May 5, 2023 | 29.19 | 30.04 | 29.01 | 30.02 | 29.37 | 11,700 |
May 4, 2023 | 30.30 | 30.30 | 29.99 | 29.99 | 29.34 | 9,600 |
May 3, 2023 | 30.78 | 30.90 | 30.74 | 30.76 | 30.09 | 10,600 |
May 2, 2023 | 30.44 | 30.51 | 30.27 | 30.50 | 29.83 | 13,500 |
May 1, 2023 | 30.83 | 30.83 | 30.24 | 30.50 | 29.83 | 9,000 |
Apr 28, 2023 | 30.42 | 30.52 | 30.41 | 30.45 | 29.79 | 8,700 |
Apr 27, 2023 | 30.40 | 30.56 | 30.39 | 30.54 | 29.87 | 16,900 |
Related Tickers
RNMBY Rheinmetall AG
111.76
+1.19%
0NI1.IL Rheinmetall AG
521.30
+1.46%
SAFRF Safran SA
221.97
+0.96%
HNSDF Hensoldt AG
42.35
0.00%
QY6.BE QinetiQ Group PLC
3.8800
-0.82%
CMGMY Chemring Group PLC
4.2500
0.00%
SNIRF Senior plc
1.9000
-7.32%
272210.KS Hanwha Systems Co., Ltd.
19,940.00
+7.09%
SAFRY Safran SA
55.77
+0.15%
SDV.F Saab AB (publ)
77.78
-1.44%