Berlin - Delayed Quote EUR
Chemring Group PLC (CMN1.BE)
4.9000
0.0000
(0.00%)
As of 5:00:05 PM GMT+2. Market Open.
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| May 14, 2025 | 4.9000 | 4.9600 | 4.9000 | 4.9000 | 4.9000 | - |
| May 13, 2025 | 4.8800 | 4.9200 | 4.8400 | 4.9000 | 4.9000 | - |
| May 12, 2025 | 5.0000 | 5.0000 | 4.8200 | 4.8800 | 4.8800 | - |
| May 9, 2025 | 5.0000 | 5.0500 | 4.9400 | 4.9400 | 4.9400 | - |
| May 8, 2025 | 4.9400 | 4.9600 | 4.9000 | 4.9400 | 4.9400 | - |
| May 7, 2025 | 4.9200 | 4.9400 | 4.9000 | 4.9000 | 4.9000 | - |
| May 6, 2025 | 4.9000 | 4.9400 | 4.8200 | 4.9000 | 4.9000 | - |
| May 5, 2025 | 4.8400 | 4.9000 | 4.8400 | 4.9000 | 4.9000 | - |
| May 2, 2025 | 4.6800 | 4.8600 | 4.6800 | 4.8400 | 4.8400 | - |
| Apr 30, 2025 | 4.7000 | 4.7200 | 4.6600 | 4.7200 | 4.7200 | - |
| Apr 29, 2025 | 4.6200 | 4.7400 | 4.6200 | 4.6800 | 4.6800 | - |
| Apr 28, 2025 | 4.4800 | 4.6800 | 4.4800 | 4.6000 | 4.6000 | - |
| Apr 25, 2025 | 4.5800 | 4.6000 | 4.5400 | 4.5600 | 4.5600 | - |
| Apr 24, 2025 | 4.4400 | 4.6000 | 4.4400 | 4.5800 | 4.5800 | - |
| Apr 23, 2025 | 4.5600 | 4.5600 | 4.4600 | 4.4800 | 4.4800 | - |
| Apr 22, 2025 | 4.4800 | 4.5600 | 4.4800 | 4.5000 | 4.5000 | - |
| Apr 17, 2025 | 4.6000 | 4.6000 | 4.4400 | 4.5000 | 4.5000 | - |
| Apr 16, 2025 | 4.5600 | 4.6200 | 4.5600 | 4.5800 | 4.5800 | - |
| Apr 15, 2025 | 4.5600 | 4.6400 | 4.5600 | 4.6400 | 4.6400 | - |
| Apr 14, 2025 | 4.4200 | 4.5400 | 4.3600 | 4.5400 | 4.5400 | - |
| Apr 11, 2025 | 4.4000 | 4.4000 | 4.2400 | 4.3800 | 4.3800 | - |
| Apr 10, 2025 | 4.5000 | 4.5000 | 4.2200 | 4.3200 | 4.3200 | - |
| Apr 9, 2025 | 4.1400 | 4.2200 | 4.0400 | 4.2200 | 4.2200 | - |
| Apr 8, 2025 | 4.3200 | 4.3400 | 4.1200 | 4.2400 | 4.2400 | 1,200 |
| Apr 7, 2025 | 4.1200 | 4.2600 | 4.0800 | 4.1600 | 4.1600 | - |
| Apr 4, 2025 | 4.7800 | 4.8200 | 4.4000 | 4.4800 | 4.4800 | 100 |
| Apr 3, 2025 | 4.6600 | 4.8200 | 4.6600 | 4.8000 | 4.8000 | - |
| Apr 2, 2025 | 4.6000 | 4.7600 | 4.6000 | 4.7600 | 4.7600 | - |
| Apr 1, 2025 | 4.4800 | 4.5600 | 4.4400 | 4.5600 | 4.5600 | - |
| Mar 31, 2025 | 4.4400 | 4.5000 | 4.4400 | 4.4800 | 4.4800 | - |
| Mar 28, 2025 | 4.6400 | 4.6400 | 4.4600 | 4.5000 | 4.5000 | - |
| Mar 27, 2025 | 4.8200 | 4.8200 | 4.5400 | 4.6600 | 4.6600 | - |
| Mar 26, 2025 | 4.5200 | 4.6400 | 4.5200 | 4.6400 | 4.6400 | - |
| Mar 25, 2025 | 4.5200 | 4.5400 | 4.5000 | 4.5400 | 4.5400 | - |
| Mar 24, 2025 | 4.4800 | 4.5600 | 4.4600 | 4.5200 | 4.5200 | - |
| Mar 21, 2025 | 4.5400 | 4.5400 | 4.4400 | 4.4600 | 4.4600 | - |
| Mar 20, 2025 | 0.061713602 Dividend | |||||
| Mar 20, 2025 | 4.6000 | 4.6000 | 4.5000 | 4.5400 | 4.5400 | - |
| Mar 19, 2025 | 4.7000 | 4.7400 | 4.6600 | 4.6600 | 4.6080 | - |
| Mar 18, 2025 | 4.8200 | 4.8400 | 4.6800 | 4.6800 | 4.6278 | - |
| Mar 17, 2025 | 5.0500 | 5.0500 | 4.7600 | 4.8000 | 4.7464 | - |
| Mar 14, 2025 | 4.7600 | 4.9800 | 4.7600 | 4.9400 | 4.8849 | - |
| Mar 13, 2025 | 4.6400 | 4.7400 | 4.6000 | 4.7400 | 4.6871 | - |
| Mar 12, 2025 | 4.5000 | 4.6800 | 4.5000 | 4.6400 | 4.5882 | - |
| Mar 11, 2025 | 4.7800 | 4.8400 | 4.5600 | 4.5800 | 4.5289 | - |
| Mar 10, 2025 | 5.0500 | 5.0500 | 4.7800 | 4.7800 | 4.7267 | - |
| Mar 7, 2025 | 5.2000 | 5.2000 | 4.8600 | 4.9600 | 4.9047 | - |
| Mar 6, 2025 | 5.2500 | 5.2500 | 5.0000 | 5.2000 | 5.1420 | - |
| Mar 5, 2025 | 5.0500 | 5.1000 | 4.9800 | 5.1000 | 5.0431 | - |
| Mar 4, 2025 | 4.9200 | 4.9800 | 4.8200 | 4.9400 | 4.8849 | - |
| Mar 3, 2025 | 4.8200 | 4.9000 | 4.6800 | 4.9000 | 4.8453 | - |
| Feb 28, 2025 | 4.5400 | 4.6200 | 4.5400 | 4.5600 | 4.5091 | - |
| Feb 27, 2025 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | 4.5487 | - |
| Feb 26, 2025 | 4.6600 | 4.8000 | 4.6200 | 4.6800 | 4.6278 | - |
| Feb 25, 2025 | 4.5600 | 4.6000 | 4.4800 | 4.5800 | 4.5289 | - |
| Feb 24, 2025 | 4.4200 | 5.0000 | 4.3200 | 4.5800 | 4.5289 | - |
| Feb 21, 2025 | 4.3600 | 4.4400 | 4.3600 | 4.3600 | 4.3113 | - |
| Feb 20, 2025 | 4.4400 | 4.4400 | 4.3000 | 4.3600 | 4.3113 | - |
| Feb 19, 2025 | 4.4400 | 4.4600 | 4.3800 | 4.4200 | 4.3707 | - |
| Feb 18, 2025 | 4.2200 | 4.4400 | 4.2200 | 4.4400 | 4.3905 | - |
| Feb 17, 2025 | 3.8000 | 4.2200 | 3.8000 | 4.2200 | 4.1729 | - |
| Feb 14, 2025 | 3.7200 | 3.8200 | 3.7200 | 3.8000 | 3.7576 | - |
| Feb 13, 2025 | 3.7600 | 3.7600 | 3.6800 | 3.7200 | 3.6785 | 300 |
| Feb 12, 2025 | 3.7000 | 3.7600 | 3.6800 | 3.7600 | 3.7180 | - |
| Feb 11, 2025 | 3.6400 | 3.7000 | 3.6400 | 3.7000 | 3.6587 | - |
| Feb 10, 2025 | 3.5200 | 3.6800 | 3.5200 | 3.6600 | 3.6192 | - |
| Feb 7, 2025 | 3.6400 | 3.6600 | 3.5600 | 3.5600 | 3.5203 | - |
| Feb 6, 2025 | 3.8000 | 3.8000 | 3.6400 | 3.6400 | 3.5994 | - |
| Feb 5, 2025 | 3.8200 | 3.8200 | 3.7800 | 3.7800 | 3.7378 | - |
| Feb 4, 2025 | 3.9000 | 3.9000 | 3.8000 | 3.8400 | 3.7972 | - |
| Feb 3, 2025 | 3.7800 | 3.9000 | 3.7600 | 3.8800 | 3.8367 | - |
| Jan 31, 2025 | 3.8200 | 3.8600 | 3.8200 | 3.8400 | 3.7972 | - |
| Jan 30, 2025 | 3.8600 | 3.8800 | 3.8200 | 3.8400 | 3.7972 | - |
| Jan 29, 2025 | 3.9400 | 3.9400 | 3.8400 | 3.8600 | 3.8169 | - |
| Jan 28, 2025 | 3.9000 | 3.9200 | 3.8600 | 3.9200 | 3.8763 | - |
| Jan 27, 2025 | 3.8400 | 3.8800 | 3.8200 | 3.8800 | 3.8367 | - |
| Jan 24, 2025 | 3.8800 | 3.8800 | 3.8200 | 3.8600 | 3.8169 | - |
| Jan 23, 2025 | 3.9200 | 3.9200 | 3.8000 | 3.8800 | 3.8367 | - |
| Jan 22, 2025 | 3.8800 | 3.9000 | 3.8400 | 3.9000 | 3.8565 | - |
| Jan 21, 2025 | 3.9000 | 3.9000 | 3.8000 | 3.8800 | 3.8367 | - |
| Jan 20, 2025 | 3.9600 | 3.9600 | 3.8800 | 3.9000 | 3.8565 | - |
| Jan 17, 2025 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.8763 | - |
| Jan 16, 2025 | 3.9400 | 3.9600 | 3.9000 | 3.9600 | 3.9158 | - |
| Jan 15, 2025 | 3.8600 | 3.9400 | 3.8600 | 3.9400 | 3.8960 | - |
| Jan 14, 2025 | 3.8800 | 3.9400 | 3.8600 | 3.8800 | 3.8367 | - |
| Jan 13, 2025 | 3.8800 | 3.8800 | 3.8200 | 3.8600 | 3.8169 | - |
| Jan 10, 2025 | 3.9600 | 4.0200 | 3.9000 | 3.9200 | 3.8763 | - |
| Jan 9, 2025 | 3.9800 | 4.0400 | 3.9600 | 3.9800 | 3.9356 | - |
| Jan 8, 2025 | 4.0600 | 4.1400 | 3.9800 | 4.0000 | 3.9554 | - |
| Jan 7, 2025 | 3.9400 | 4.0600 | 3.9400 | 4.0600 | 4.0147 | - |
| Jan 6, 2025 | 4.0600 | 4.0600 | 3.9200 | 3.9600 | 3.9158 | - |
| Jan 3, 2025 | 4.0200 | 4.0400 | 3.9600 | 4.0400 | 3.9949 | - |
| Jan 2, 2025 | 3.9800 | 4.0200 | 3.9800 | 4.0000 | 3.9554 | - |
| Dec 30, 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9356 | - |
| Dec 27, 2024 | 4.0200 | 4.0200 | 3.9800 | 4.0000 | 3.9554 | - |
| Dec 23, 2024 | 3.8400 | 4.0200 | 3.8400 | 3.9600 | 3.9158 | - |
| Dec 20, 2024 | 3.9400 | 3.9400 | 3.8600 | 3.8800 | 3.8367 | - |
| Dec 19, 2024 | 3.9200 | 3.9800 | 3.8800 | 3.9800 | 3.9356 | - |
| Dec 18, 2024 | 3.9200 | 3.9600 | 3.8200 | 3.9600 | 3.9158 | - |
| Dec 17, 2024 | 4.3800 | 4.3800 | 3.8400 | 3.9200 | 3.8763 | - |
| Dec 16, 2024 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.3509 | - |
| Dec 13, 2024 | 4.3600 | 4.4200 | 4.3600 | 4.3800 | 4.3311 | - |
| Dec 12, 2024 | 4.4400 | 4.4400 | 4.3600 | 4.3800 | 4.3311 | - |
| Dec 11, 2024 | 4.3800 | 4.4400 | 4.3800 | 4.4200 | 4.3707 | - |
| Dec 10, 2024 | 4.3600 | 4.4000 | 4.3600 | 4.3800 | 4.3311 | - |
| Dec 9, 2024 | 4.3800 | 4.4000 | 4.3400 | 4.3800 | 4.3311 | - |
| Dec 6, 2024 | 4.4200 | 4.4200 | 4.3800 | 4.3800 | 4.3311 | - |
| Dec 5, 2024 | 4.4800 | 4.4800 | 4.3600 | 4.4000 | 4.3509 | - |
| Dec 4, 2024 | 4.5400 | 4.5400 | 4.4400 | 4.4800 | 4.4300 | - |
| Dec 3, 2024 | 4.4000 | 4.5200 | 4.4000 | 4.5200 | 4.4696 | - |
| Dec 2, 2024 | 4.2800 | 4.3800 | 4.2800 | 4.3800 | 4.3311 | - |
| Nov 29, 2024 | 4.3600 | 4.3800 | 4.3000 | 4.3200 | 4.2718 | - |
| Nov 28, 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3600 | 4.3113 | - |
| Nov 27, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3200 | 4.2718 | 1,000 |
| Nov 26, 2024 | 4.3200 | 4.4000 | 4.3000 | 4.3800 | 4.3311 | - |
| Nov 25, 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3400 | 4.2916 | - |
| Nov 22, 2024 | 4.3200 | 4.3800 | 4.3200 | 4.3800 | 4.3311 | - |
| Nov 21, 2024 | 4.2800 | 4.3800 | 4.2600 | 4.3200 | 4.2718 | - |
| Nov 20, 2024 | 4.3200 | 4.3200 | 4.2400 | 4.2800 | 4.2322 | - |
| Nov 19, 2024 | 4.2600 | 4.3000 | 4.2400 | 4.3000 | 4.2520 | - |
| Nov 18, 2024 | 4.2200 | 4.3000 | 4.2200 | 4.2600 | 4.2125 | - |
| Nov 15, 2024 | 4.3600 | 4.3600 | 4.2400 | 4.2400 | 4.1927 | - |
| Nov 14, 2024 | 4.3600 | 4.3800 | 4.3200 | 4.3800 | 4.3311 | - |
| Nov 13, 2024 | 4.4000 | 4.4200 | 4.3400 | 4.3600 | 4.3113 | - |
| Nov 12, 2024 | 4.4400 | 4.5400 | 4.4200 | 4.4200 | 4.3707 | - |
| Nov 11, 2024 | 4.3400 | 4.5000 | 4.3000 | 4.4800 | 4.4300 | 700 |
| Nov 8, 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3000 | 4.2520 | - |
| Nov 7, 2024 | 4.3400 | 4.3800 | 4.3000 | 4.3600 | 4.3113 | - |
| Nov 6, 2024 | 4.3000 | 4.3400 | 4.2800 | 4.3400 | 4.2916 | - |
| Nov 5, 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2400 | 4.1927 | - |
| Nov 4, 2024 | 4.3000 | 4.3400 | 4.2400 | 4.2600 | 4.2125 | - |
| Nov 1, 2024 | 4.2600 | 4.3000 | 4.2600 | 4.2800 | 4.2322 | - |
| Oct 31, 2024 | 4.2800 | 4.3000 | 4.2000 | 4.2200 | 4.1729 | - |
| Oct 30, 2024 | 4.2600 | 4.3000 | 4.2400 | 4.3000 | 4.2520 | - |
| Oct 29, 2024 | 4.3400 | 4.3400 | 4.2400 | 4.2600 | 4.2125 | 25 |
| Oct 28, 2024 | 4.3400 | 4.3800 | 4.3200 | 4.3400 | 4.2916 | - |
| Oct 25, 2024 | 4.4200 | 4.4200 | 4.3200 | 4.3400 | 4.2916 | - |
| Oct 24, 2024 | 4.4800 | 4.5200 | 4.4400 | 4.4400 | 4.3905 | - |
| Oct 23, 2024 | 4.5800 | 4.5800 | 4.4800 | 4.4800 | 4.4300 | - |
| Oct 22, 2024 | 4.5000 | 4.5800 | 4.4600 | 4.5800 | 4.5289 | - |
| Oct 21, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.5000 | 4.4498 | - |
| Oct 18, 2024 | 4.6400 | 4.6600 | 4.5600 | 4.6000 | 4.5487 | - |
| Oct 17, 2024 | 4.4200 | 4.6400 | 4.4200 | 4.6400 | 4.5882 | - |
| Oct 16, 2024 | 4.3600 | 4.4200 | 4.3600 | 4.4200 | 4.3707 | - |
| Oct 15, 2024 | 4.4200 | 4.4400 | 4.3800 | 4.3800 | 4.3311 | - |
| Oct 14, 2024 | 4.3200 | 4.4000 | 4.3200 | 4.4000 | 4.3509 | - |
| Oct 11, 2024 | 4.3200 | 4.3600 | 4.2800 | 4.3200 | 4.2718 | - |
| Oct 10, 2024 | 4.5600 | 4.5600 | 4.3000 | 4.3200 | 4.2718 | - |
| Oct 9, 2024 | 4.2600 | 4.4200 | 4.2600 | 4.4200 | 4.3707 | - |
| Oct 8, 2024 | 4.3800 | 4.4200 | 4.2000 | 4.2000 | 4.1531 | - |
| Oct 7, 2024 | 4.5000 | 4.5200 | 4.4000 | 4.4200 | 4.3707 | - |
| Oct 4, 2024 | 4.4600 | 4.5600 | 4.4600 | 4.5600 | 4.5091 | - |
| Oct 3, 2024 | 4.4600 | 4.4600 | 4.4200 | 4.4400 | 4.3905 | - |
| Oct 2, 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.4300 | - |
| Oct 1, 2024 | 4.5000 | 4.5000 | 4.3800 | 4.4200 | 4.3707 | - |
| Sep 30, 2024 | 4.3800 | 4.5200 | 4.3800 | 4.4800 | 4.4300 | - |
| Sep 27, 2024 | 4.4200 | 4.4800 | 4.3800 | 4.3800 | 4.3311 | - |
| Sep 26, 2024 | 4.3800 | 4.4600 | 4.3400 | 4.4200 | 4.3707 | 1,175 |
| Sep 25, 2024 | 4.3600 | 4.3600 | 4.3200 | 4.3400 | 4.2916 | - |
| Sep 24, 2024 | 4.4600 | 4.5000 | 4.3600 | 4.3600 | 4.3113 | - |
| Sep 23, 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4200 | 4.3707 | - |
| Sep 20, 2024 | 4.2600 | 4.4800 | 4.2600 | 4.4400 | 4.3905 | - |
| Sep 19, 2024 | 4.4800 | 4.5000 | 4.2600 | 4.2600 | 4.2125 | - |
| Sep 18, 2024 | 4.3000 | 4.4800 | 4.3000 | 4.4600 | 4.4102 | - |
| Sep 17, 2024 | 4.6000 | 4.6000 | 4.2200 | 4.2200 | 4.1729 | - |
| Sep 16, 2024 | 4.5800 | 4.6000 | 4.5600 | 4.5800 | 4.5289 | - |
| Sep 13, 2024 | 4.5800 | 4.6200 | 4.5600 | 4.5800 | 4.5289 | - |
| Sep 12, 2024 | 4.6000 | 4.6200 | 4.5600 | 4.6000 | 4.5487 | - |
| Sep 11, 2024 | 4.6600 | 4.6600 | 4.5200 | 4.6000 | 4.5487 | - |
| Sep 10, 2024 | 4.6200 | 4.6600 | 4.5800 | 4.6600 | 4.6080 | - |
| Sep 9, 2024 | 4.6400 | 4.6600 | 4.5800 | 4.6400 | 4.5882 | - |
| Sep 6, 2024 | 4.7200 | 4.7200 | 4.6000 | 4.6000 | 4.5487 | - |
| Sep 5, 2024 | 4.7800 | 4.7800 | 4.6800 | 4.7400 | 4.6871 | - |
| Sep 4, 2024 | 4.7400 | 4.7800 | 4.7200 | 4.7800 | 4.7267 | - |
| Sep 3, 2024 | 4.9000 | 4.9000 | 4.7600 | 4.7800 | 4.7267 | - |
| Sep 2, 2024 | 4.8800 | 4.9000 | 4.8000 | 4.9000 | 4.8453 | - |
| Aug 30, 2024 | 4.7400 | 4.9400 | 4.7400 | 4.9400 | 4.8849 | - |
| Aug 29, 2024 | 4.8800 | 4.9000 | 4.7200 | 4.7200 | 4.6673 | - |
| Aug 28, 2024 | 4.8200 | 4.8600 | 4.7800 | 4.8200 | 4.7662 | - |
| Aug 27, 2024 | 4.7600 | 4.8000 | 4.7200 | 4.8000 | 4.7464 | - |
| Aug 26, 2024 | 4.8000 | 4.8000 | 4.7400 | 4.7600 | 4.7069 | - |
| Aug 23, 2024 | 4.7800 | 4.8000 | 4.7000 | 4.8000 | 4.7464 | - |
| Aug 22, 2024 | 4.7400 | 4.7800 | 4.7200 | 4.7800 | 4.7267 | - |
| Aug 21, 2024 | 4.8200 | 4.8200 | 4.6800 | 4.7600 | 4.7069 | - |
| Aug 20, 2024 | 4.8800 | 4.8800 | 4.7800 | 4.8000 | 4.7464 | - |
| Aug 19, 2024 | 4.8800 | 4.8800 | 4.7800 | 4.8800 | 4.8255 | - |
| Aug 16, 2024 | 4.9400 | 4.9400 | 4.8200 | 4.8400 | 4.7860 | - |
| Aug 15, 2024 | 0.030856801 Dividend | |||||
| Aug 15, 2024 | 4.9000 | 4.9800 | 4.7800 | 4.9400 | 4.8849 | - |
| Aug 14, 2024 | 4.9400 | 4.9400 | 4.8200 | 4.9000 | 4.8196 | - |
| Aug 13, 2024 | 4.8000 | 4.9000 | 4.7800 | 4.9000 | 4.8196 | - |
| Aug 12, 2024 | 4.8800 | 4.8800 | 4.7600 | 4.8000 | 4.7213 | - |
| Aug 9, 2024 | 4.7400 | 4.8800 | 4.7200 | 4.8800 | 4.7999 | - |
| Aug 8, 2024 | 4.8200 | 4.8200 | 4.5800 | 4.7400 | 4.6622 | - |
| Aug 7, 2024 | 4.6400 | 4.7000 | 4.6000 | 4.6600 | 4.5835 | - |
| Aug 6, 2024 | 4.5600 | 4.6400 | 4.5200 | 4.6200 | 4.5442 | - |
| Aug 5, 2024 | 4.7600 | 4.7600 | 4.5000 | 4.5400 | 4.4655 | - |
| Aug 2, 2024 | 4.8200 | 4.8600 | 4.8000 | 4.8200 | 4.7409 | - |
| Aug 1, 2024 | 4.9000 | 4.9600 | 4.8800 | 4.8800 | 4.7999 | - |
| Jul 31, 2024 | 4.8200 | 4.9000 | 4.8200 | 4.9000 | 4.8196 | - |
| Jul 30, 2024 | 4.7200 | 4.8000 | 4.6800 | 4.7800 | 4.7016 | - |
| Jul 29, 2024 | 4.7200 | 4.7600 | 4.7000 | 4.7200 | 4.6426 | - |
| Jul 26, 2024 | 4.5600 | 4.7200 | 4.5600 | 4.7000 | 4.6229 | - |
| Jul 25, 2024 | 4.6400 | 4.6600 | 4.5600 | 4.5600 | 4.4852 | - |
| Jul 24, 2024 | 4.7600 | 4.7800 | 4.6600 | 4.6600 | 4.5835 | - |
| Jul 23, 2024 | 4.6800 | 4.7800 | 4.6600 | 4.7800 | 4.7016 | - |
| Jul 22, 2024 | 4.6200 | 4.6800 | 4.6000 | 4.6800 | 4.6032 | - |
| Jul 19, 2024 | 4.6800 | 4.6800 | 4.5600 | 4.5800 | 4.5049 | - |
| Jul 18, 2024 | 4.6600 | 4.7000 | 4.6200 | 4.6600 | 4.5835 | - |
| Jul 17, 2024 | 4.6800 | 4.7000 | 4.6400 | 4.6400 | 4.5639 | - |
| Jul 16, 2024 | 4.7000 | 4.7000 | 4.6400 | 4.7000 | 4.6229 | - |
| Jul 15, 2024 | 4.6800 | 4.7800 | 4.6400 | 4.7000 | 4.6229 | - |
| Jul 12, 2024 | 4.6800 | 4.7600 | 4.6800 | 4.6800 | 4.6032 | - |
| Jul 11, 2024 | 4.6200 | 4.6800 | 4.6000 | 4.6800 | 4.6032 | - |
| Jul 10, 2024 | 4.5400 | 4.6000 | 4.5200 | 4.6000 | 4.5245 | - |
| Jul 9, 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5400 | 4.4655 | - |
| Jul 8, 2024 | 4.5200 | 4.5200 | 4.4800 | 4.4800 | 4.4065 | - |
| Jul 5, 2024 | 4.5200 | 4.5400 | 4.4800 | 4.5000 | 4.4262 | - |
| Jul 4, 2024 | 4.4600 | 4.5200 | 4.4600 | 4.5000 | 4.4262 | - |
| Jul 3, 2024 | 4.4400 | 4.4600 | 4.4000 | 4.4400 | 4.3672 | - |
| Jul 2, 2024 | 4.4400 | 4.4400 | 4.3600 | 4.4000 | 4.3278 | - |
| Jul 1, 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4400 | 4.3672 | - |
| Jun 28, 2024 | 4.5400 | 4.5400 | 4.4200 | 4.4200 | 4.3475 | - |
| Jun 27, 2024 | 4.4800 | 4.5200 | 4.4600 | 4.5200 | 4.4458 | - |
| Jun 26, 2024 | 4.5600 | 4.5600 | 4.4800 | 4.5000 | 4.4262 | - |
| Jun 25, 2024 | 4.5600 | 4.5600 | 4.4800 | 4.5400 | 4.4655 | - |
| Jun 24, 2024 | 4.4800 | 4.5600 | 4.4800 | 4.5600 | 4.4852 | - |
| Jun 21, 2024 | 4.4800 | 4.5600 | 4.4600 | 4.4800 | 4.4065 | - |
| Jun 20, 2024 | 4.5800 | 4.6000 | 4.4600 | 4.4800 | 4.4065 | - |
| Jun 19, 2024 | 4.7600 | 4.7600 | 4.5200 | 4.5600 | 4.4852 | - |
| Jun 18, 2024 | 4.5200 | 4.5400 | 4.4800 | 4.5400 | 4.4655 | - |
| Jun 17, 2024 | 4.5200 | 4.5200 | 4.4400 | 4.5000 | 4.4262 | - |
| Jun 14, 2024 | 4.6200 | 4.6200 | 4.4800 | 4.5200 | 4.4458 | - |
| Jun 13, 2024 | 4.5600 | 4.6000 | 4.5400 | 4.6000 | 4.5245 | - |
| Jun 12, 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5600 | 4.4852 | - |
| Jun 11, 2024 | 4.6000 | 4.6200 | 4.5600 | 4.5800 | 4.5049 | - |
| Jun 10, 2024 | 4.5800 | 4.6000 | 4.5600 | 4.6000 | 4.5245 | - |
| Jun 7, 2024 | 4.5200 | 4.5800 | 4.4800 | 4.5400 | 4.4655 | - |
| Jun 6, 2024 | 4.3800 | 4.5800 | 4.3800 | 4.5200 | 4.4458 | - |
| Jun 5, 2024 | 4.6600 | 4.6800 | 4.5600 | 4.5800 | 4.5049 | - |
| Jun 4, 2024 | 4.6400 | 4.6800 | 4.5800 | 4.6600 | 4.5835 | - |
| Jun 3, 2024 | 4.6200 | 4.7000 | 4.5800 | 4.6400 | 4.5639 | - |
| May 31, 2024 | 4.5600 | 4.6000 | 4.4800 | 4.6000 | 4.5245 | - |
| May 30, 2024 | 4.5000 | 4.5400 | 4.4600 | 4.5000 | 4.4262 | - |
| May 29, 2024 | 4.5800 | 4.5800 | 4.4800 | 4.5000 | 4.4262 | - |
| May 28, 2024 | 4.6800 | 4.7200 | 4.5600 | 4.5600 | 4.4852 | - |
| May 27, 2024 | 4.6400 | 4.7000 | 4.6200 | 4.7000 | 4.6229 | - |
| May 24, 2024 | 4.6200 | 4.6600 | 4.5800 | 4.6400 | 4.5639 | - |
| May 23, 2024 | 4.6000 | 4.6600 | 4.5800 | 4.6200 | 4.5442 | - |
| May 22, 2024 | 4.6800 | 4.6800 | 4.5600 | 4.5800 | 4.5049 | - |
| May 21, 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6800 | 4.6032 | - |
| May 20, 2024 | 4.6400 | 4.6800 | 4.5800 | 4.6400 | 4.5639 | - |
| May 17, 2024 | 4.6000 | 4.6400 | 4.5800 | 4.6400 | 4.5639 | - |
| May 16, 2024 | 4.5600 | 4.6000 | 4.5400 | 4.6000 | 4.5245 | - |
| May 15, 2024 | 4.5000 | 4.5800 | 4.4600 | 4.5400 | 4.4655 | - |
| May 14, 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4800 | 4.4065 | - |
Related Tickers
BOMBF Bombardier Inc.
10.91
0.00%
QY6.F QinetiQ Group plc
5.03
+3.48%
GDX.SG General Dynamics Corp
243.60
-0.16%
GDX.F General Dynamics Corporation
243.80
-0.49%
EMY.F Embraer S.A.
43.80
+6.57%
DRH.F DroneShield Limited
0.7590
-3.92%
KOZ.F Kongsberg Gruppen ASA
139.65
-1.65%
KBGGY Kongsberg Gruppen ASA
78.45
+0.58%
HEI-A HEICO Corporation
213.49
+0.37%
SAABF Saab AB (publ)
43.49
-1.16%