Dusseldorf - Delayed Quote EUR
Chemring Group PLC (CMN1.DU)
4.8400
0.0000
(0.00%)
At close: 7:32:11 PM GMT+2
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 13, 2025 | 0.0000 | 0.0000 | 0.0000 | 4.8400 | 4.8400 | - |
| May 12, 2025 | 4.9400 | 4.9400 | 4.8200 | 4.8400 | 4.8400 | - |
| May 9, 2025 | 4.9600 | 4.9600 | 4.9000 | 4.9000 | 4.9000 | - |
| May 8, 2025 | 4.8800 | 4.9200 | 4.8800 | 4.9200 | 4.9200 | - |
| May 7, 2025 | 4.8800 | 4.9000 | 4.8600 | 4.8600 | 4.8600 | - |
| May 6, 2025 | 4.8600 | 4.8600 | 4.8200 | 4.8600 | 4.8600 | - |
| May 5, 2025 | 4.7600 | 4.8600 | 4.7600 | 4.8600 | 4.8600 | - |
| May 2, 2025 | 4.6200 | 4.7800 | 4.6200 | 4.7800 | 4.7800 | - |
| Apr 30, 2025 | 4.6400 | 4.6600 | 4.6400 | 4.6600 | 4.6600 | - |
| Apr 29, 2025 | 4.5800 | 4.6800 | 4.5800 | 4.6400 | 4.6400 | - |
| Apr 28, 2025 | 4.4200 | 4.6000 | 4.4200 | 4.5400 | 4.5400 | - |
| Apr 25, 2025 | 4.5600 | 4.5600 | 4.5000 | 4.5200 | 4.5200 | - |
| Apr 24, 2025 | 4.4000 | 4.5400 | 4.3800 | 4.5400 | 4.5400 | - |
| Apr 23, 2025 | 4.5200 | 4.5200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 22, 2025 | 4.4200 | 4.4800 | 4.4200 | 4.4400 | 4.4400 | - |
| Apr 17, 2025 | 4.5400 | 4.5400 | 4.4000 | 4.4600 | 4.4600 | - |
| Apr 16, 2025 | 4.5200 | 4.5400 | 4.5200 | 4.5200 | 4.5200 | - |
| Apr 15, 2025 | 4.5200 | 4.6000 | 4.5200 | 4.5800 | 4.5800 | - |
| Apr 14, 2025 | 4.3800 | 4.4800 | 4.3400 | 4.4800 | 4.4800 | - |
| Apr 11, 2025 | 4.3400 | 4.3400 | 4.2000 | 4.3000 | 4.3000 | - |
| Apr 10, 2025 | 4.4600 | 4.4600 | 4.2800 | 4.2800 | 4.2800 | - |
| Apr 9, 2025 | 4.0800 | 4.3200 | 4.0200 | 4.3200 | 4.3200 | - |
| Apr 8, 2025 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | 4.1000 | - |
| Apr 7, 2025 | 4.0600 | 4.1600 | 4.0200 | 4.1200 | 4.1200 | - |
| Apr 4, 2025 | 4.7400 | 4.7400 | 4.4000 | 4.4200 | 4.4200 | - |
| Apr 3, 2025 | 4.6200 | 4.7400 | 4.6200 | 4.7400 | 4.7400 | - |
| Apr 2, 2025 | 4.5600 | 4.7600 | 4.5600 | 4.7000 | 4.7000 | 1,100 |
| Apr 1, 2025 | 4.4400 | 4.5600 | 4.4000 | 4.5600 | 4.5600 | - |
| Mar 31, 2025 | 4.4000 | 4.4200 | 4.3800 | 4.4200 | 4.4200 | - |
| Mar 28, 2025 | 4.6000 | 4.6000 | 4.4200 | 4.4400 | 4.4400 | - |
| Mar 27, 2025 | 4.7400 | 4.7400 | 4.5000 | 4.6000 | 4.6000 | - |
| Mar 26, 2025 | 4.4800 | 4.6000 | 4.4800 | 4.5800 | 4.5800 | 50 |
| Mar 25, 2025 | 4.4600 | 4.4800 | 4.4400 | 4.4800 | 4.4800 | - |
| Mar 24, 2025 | 4.4400 | 4.4800 | 4.4000 | 4.4600 | 4.4600 | - |
| Mar 21, 2025 | 4.4800 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | - |
| Mar 20, 2025 | 0.061842564 Dividend | |||||
| Mar 20, 2025 | 4.5200 | 4.5200 | 4.4800 | 4.4800 | 4.4800 | - |
| Mar 19, 2025 | 4.6400 | 4.6600 | 4.5800 | 4.5800 | 4.5280 | - |
| Mar 18, 2025 | 4.7800 | 4.7800 | 4.6200 | 4.6200 | 4.5675 | - |
| Mar 17, 2025 | 4.9800 | 4.9800 | 4.7600 | 4.7600 | 4.7060 | - |
| Mar 14, 2025 | 4.7000 | 4.9200 | 4.7000 | 4.9200 | 4.8641 | - |
| Mar 13, 2025 | 4.6000 | 4.6800 | 4.5800 | 4.6800 | 4.6269 | - |
| Mar 12, 2025 | 4.5200 | 4.7000 | 4.5200 | 4.6000 | 4.5478 | 125 |
| Mar 11, 2025 | 4.7400 | 4.8000 | 4.5000 | 4.5000 | 4.4489 | - |
| Mar 10, 2025 | 5.2500 | 5.4500 | 4.7200 | 4.7200 | 4.6664 | 2,300 |
| Mar 7, 2025 | 5.1000 | 5.1000 | 4.9200 | 4.9200 | 4.8641 | - |
| Mar 6, 2025 | 5.1500 | 5.1500 | 4.9800 | 5.1000 | 5.0421 | - |
| Mar 5, 2025 | 5.0000 | 5.0500 | 4.9600 | 5.0500 | 4.9927 | - |
| Mar 4, 2025 | 4.8600 | 4.9800 | 4.8200 | 4.8800 | 4.8246 | 200 |
| Mar 3, 2025 | 4.8200 | 4.8600 | 4.6800 | 4.8600 | 4.8048 | - |
| Feb 28, 2025 | 4.4800 | 4.5600 | 4.4800 | 4.5000 | 4.4489 | - |
| Feb 27, 2025 | 4.6400 | 4.6400 | 4.5200 | 4.5200 | 4.4687 | - |
| Feb 26, 2025 | 4.6200 | 4.6800 | 4.6000 | 4.6200 | 4.5675 | - |
| Feb 25, 2025 | 4.5200 | 4.5200 | 4.4600 | 4.5200 | 4.4687 | - |
| Feb 24, 2025 | 4.3800 | 4.5800 | 4.3200 | 4.5200 | 4.4687 | - |
| Feb 21, 2025 | 4.3000 | 4.3800 | 4.3000 | 4.3000 | 4.2512 | - |
| Feb 20, 2025 | 4.4000 | 4.4000 | 4.2400 | 4.2800 | 4.2314 | - |
| Feb 19, 2025 | 4.3800 | 4.4600 | 4.3600 | 4.3800 | 4.3303 | 1,000 |
| Feb 18, 2025 | 4.1600 | 4.4000 | 4.1600 | 4.4000 | 4.3500 | - |
| Feb 17, 2025 | 3.7600 | 4.1400 | 3.7600 | 4.1400 | 4.0930 | - |
| Feb 14, 2025 | 3.6800 | 3.8400 | 3.6800 | 3.7400 | 3.6975 | 300 |
| Feb 13, 2025 | 3.7200 | 3.7200 | 3.6600 | 3.6600 | 3.6184 | - |
| Feb 12, 2025 | 3.6800 | 3.7000 | 3.6200 | 3.7000 | 3.6580 | - |
| Feb 11, 2025 | 3.6000 | 3.6400 | 3.6000 | 3.6400 | 3.5987 | - |
| Feb 10, 2025 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.5591 | - |
| Feb 7, 2025 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.4603 | 362 |
| Feb 6, 2025 | 3.7600 | 3.7600 | 3.5800 | 3.5800 | 3.5394 | - |
| Feb 5, 2025 | 3.7600 | 3.7600 | 3.7200 | 3.7200 | 3.6778 | - |
| Feb 4, 2025 | 3.8400 | 3.8400 | 3.7400 | 3.7800 | 3.7371 | - |
| Feb 3, 2025 | 3.7400 | 3.8200 | 3.7200 | 3.8200 | 3.7766 | - |
| Jan 31, 2025 | 3.7800 | 3.8000 | 3.7800 | 3.7800 | 3.7371 | - |
| Jan 30, 2025 | 3.8200 | 3.8400 | 3.7800 | 3.7800 | 3.7371 | - |
| Jan 29, 2025 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.7569 | - |
| Jan 28, 2025 | 3.8600 | 3.8600 | 3.8200 | 3.8600 | 3.8162 | - |
| Jan 27, 2025 | 3.7800 | 3.8200 | 3.7800 | 3.8200 | 3.7766 | 600 |
| Jan 24, 2025 | 3.8400 | 3.8400 | 3.7800 | 3.8000 | 3.7569 | - |
| Jan 23, 2025 | 3.8000 | 3.8200 | 3.7200 | 3.8200 | 3.7766 | - |
| Jan 22, 2025 | 3.8400 | 3.8600 | 3.8000 | 3.8400 | 3.7964 | - |
| Jan 21, 2025 | 3.8600 | 3.8600 | 3.7600 | 3.8200 | 3.7766 | - |
| Jan 20, 2025 | 3.9200 | 3.9200 | 3.8400 | 3.8400 | 3.7964 | - |
| Jan 17, 2025 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.8162 | - |
| Jan 16, 2025 | 3.9000 | 3.9000 | 3.8600 | 3.8800 | 3.8359 | - |
| Jan 15, 2025 | 3.8200 | 3.9000 | 3.8200 | 3.9000 | 3.8557 | - |
| Jan 14, 2025 | 3.8400 | 3.9000 | 3.8200 | 3.8200 | 3.7766 | - |
| Jan 13, 2025 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.7569 | - |
| Jan 10, 2025 | 3.9200 | 3.9600 | 3.8600 | 3.8600 | 3.8162 | - |
| Jan 9, 2025 | 3.9200 | 3.9600 | 3.9200 | 3.9200 | 3.8755 | - |
| Jan 8, 2025 | 4.0000 | 4.0200 | 3.9400 | 3.9400 | 3.8953 | - |
| Jan 7, 2025 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 3.9546 | - |
| Jan 6, 2025 | 4.0000 | 4.0000 | 3.8600 | 3.8800 | 3.8359 | - |
| Jan 3, 2025 | 3.9600 | 3.9800 | 3.9200 | 3.9800 | 3.9348 | - |
| Jan 2, 2025 | 3.9200 | 3.9600 | 3.9200 | 3.9400 | 3.8953 | - |
| Dec 30, 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9400 | 3.8953 | - |
| Dec 27, 2024 | 3.9600 | 3.9800 | 3.9400 | 3.9400 | 3.8953 | - |
| Dec 23, 2024 | 3.8000 | 3.9400 | 3.8000 | 3.9000 | 3.8557 | - |
| Dec 20, 2024 | 3.8600 | 3.8600 | 3.7800 | 3.8200 | 3.7766 | - |
| Dec 19, 2024 | 4.0200 | 4.0200 | 3.8400 | 3.8800 | 3.8359 | 2,000 |
| Dec 18, 2024 | 3.8800 | 3.9800 | 3.7800 | 3.9000 | 3.8557 | 1,000 |
| Dec 17, 2024 | 4.2800 | 4.2800 | 3.7600 | 3.8800 | 3.8359 | - |
| Dec 16, 2024 | 4.2800 | 4.3400 | 4.2800 | 4.3400 | 4.2907 | - |
| Dec 13, 2024 | 4.3000 | 4.3600 | 4.3000 | 4.3200 | 4.2710 | - |
| Dec 12, 2024 | 4.3400 | 4.3600 | 4.3200 | 4.3200 | 4.2710 | - |
| Dec 11, 2024 | 4.3200 | 4.3600 | 4.3200 | 4.3400 | 4.2907 | - |
| Dec 10, 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | 4.2710 | - |
| Dec 9, 2024 | 4.3200 | 4.3200 | 4.3000 | 4.3200 | 4.2710 | - |
| Dec 6, 2024 | 4.3600 | 4.3600 | 4.3200 | 4.3200 | 4.2710 | - |
| Dec 5, 2024 | 4.4200 | 4.4200 | 4.3200 | 4.3400 | 4.2907 | - |
| Dec 4, 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4000 | 4.3500 | - |
| Dec 3, 2024 | 4.3200 | 4.4800 | 4.3200 | 4.4600 | 4.4094 | - |
| Dec 2, 2024 | 4.2200 | 4.3200 | 4.2200 | 4.3200 | 4.2710 | - |
| Nov 29, 2024 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | 4.1919 | - |
| Nov 28, 2024 | 4.2800 | 4.3200 | 4.2800 | 4.2800 | 4.2314 | - |
| Nov 27, 2024 | 4.3200 | 4.3200 | 4.2600 | 4.2600 | 4.2116 | - |
| Nov 26, 2024 | 4.2800 | 4.3200 | 4.2800 | 4.3200 | 4.2710 | - |
| Nov 25, 2024 | 4.3400 | 4.3400 | 4.2800 | 4.2800 | 4.2314 | - |
| Nov 22, 2024 | 4.2600 | 4.3200 | 4.2600 | 4.3200 | 4.2710 | 400 |
| Nov 21, 2024 | 4.2400 | 4.2600 | 4.2200 | 4.2600 | 4.2116 | - |
| Nov 20, 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2200 | 4.1721 | - |
| Nov 19, 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2400 | 4.1919 | - |
| Nov 18, 2024 | 4.1800 | 4.2600 | 4.1800 | 4.2000 | 4.1523 | - |
| Nov 15, 2024 | 4.3000 | 4.3000 | 4.1800 | 4.1800 | 4.1325 | - |
| Nov 14, 2024 | 4.3000 | 4.3200 | 4.2600 | 4.3200 | 4.2710 | - |
| Nov 13, 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3000 | 4.2512 | - |
| Nov 12, 2024 | 4.4000 | 4.4800 | 4.3400 | 4.3400 | 4.2907 | - |
| Nov 11, 2024 | 4.2800 | 4.4200 | 4.2800 | 4.4200 | 4.3698 | - |
| Nov 8, 2024 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | 4.1919 | - |
| Nov 7, 2024 | 4.2800 | 4.3000 | 4.2400 | 4.3000 | 4.2512 | - |
| Nov 6, 2024 | 4.2600 | 4.2800 | 4.2600 | 4.2800 | 4.2314 | - |
| Nov 5, 2024 | 4.2000 | 4.2200 | 4.1800 | 4.1800 | 4.1325 | - |
| Nov 4, 2024 | 4.2400 | 4.2800 | 4.1800 | 4.1800 | 4.1325 | - |
| Nov 1, 2024 | 4.1800 | 4.2400 | 4.1800 | 4.2200 | 4.1721 | - |
| Oct 31, 2024 | 4.2200 | 4.2400 | 4.1400 | 4.1600 | 4.1128 | - |
| Oct 30, 2024 | 4.2000 | 4.2400 | 4.1800 | 4.2400 | 4.1919 | - |
| Oct 29, 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2000 | 4.1523 | - |
| Oct 28, 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 4.2314 | - |
| Oct 25, 2024 | 4.3400 | 4.3600 | 4.2600 | 4.2600 | 4.2116 | - |
| Oct 24, 2024 | 4.4200 | 4.4400 | 4.3800 | 4.3800 | 4.3303 | - |
| Oct 23, 2024 | 4.5200 | 4.5200 | 4.4000 | 4.4000 | 4.3500 | - |
| Oct 22, 2024 | 4.4400 | 4.5200 | 4.4200 | 4.5200 | 4.4687 | - |
| Oct 21, 2024 | 4.5400 | 4.5400 | 4.4400 | 4.4400 | 4.3896 | - |
| Oct 18, 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5400 | 4.4885 | - |
| Oct 17, 2024 | 4.3600 | 4.5800 | 4.3600 | 4.5800 | 4.5280 | - |
| Oct 16, 2024 | 4.2400 | 4.3600 | 4.2400 | 4.3400 | 4.2907 | - |
| Oct 15, 2024 | 4.3600 | 4.3800 | 4.3200 | 4.3200 | 4.2710 | - |
| Oct 14, 2024 | 4.2800 | 4.3400 | 4.2600 | 4.3400 | 4.2907 | - |
| Oct 11, 2024 | 4.2600 | 4.3000 | 4.2200 | 4.2600 | 4.2116 | - |
| Oct 10, 2024 | 4.5000 | 4.5000 | 4.2600 | 4.2600 | 4.2116 | - |
| Oct 9, 2024 | 4.2000 | 4.3800 | 4.2000 | 4.3600 | 4.3105 | - |
| Oct 8, 2024 | 4.3200 | 4.3600 | 4.1600 | 4.1600 | 4.1128 | - |
| Oct 7, 2024 | 4.4400 | 4.4600 | 4.3400 | 4.3600 | 4.3105 | - |
| Oct 4, 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.4291 | - |
| Oct 3, 2024 | 4.4000 | 4.4000 | 4.3800 | 4.3800 | 4.3303 | - |
| Oct 2, 2024 | 4.2600 | 4.4200 | 4.2600 | 4.4200 | 4.3698 | 1,250 |
| Oct 1, 2024 | 4.4200 | 4.4200 | 4.2400 | 4.2400 | 4.1919 | - |
| Sep 30, 2024 | 4.3200 | 4.4200 | 4.3200 | 4.4200 | 4.3698 | - |
| Sep 27, 2024 | 4.3600 | 4.4400 | 4.3200 | 4.3200 | 4.2710 | - |
| Sep 26, 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3600 | 4.3105 | - |
| Sep 25, 2024 | 4.2800 | 4.3000 | 4.2400 | 4.2800 | 4.2314 | - |
| Sep 24, 2024 | 4.3800 | 4.3800 | 4.3200 | 4.3200 | 4.2710 | - |
| Sep 23, 2024 | 4.4200 | 4.4200 | 4.3600 | 4.4200 | 4.3698 | - |
| Sep 20, 2024 | 4.1800 | 4.4000 | 4.1800 | 4.3800 | 4.3303 | - |
| Sep 19, 2024 | 4.4200 | 4.4400 | 4.3200 | 4.3200 | 4.2710 | - |
| Sep 18, 2024 | 4.2200 | 4.4000 | 4.2200 | 4.3800 | 4.3303 | - |
| Sep 17, 2024 | 4.5400 | 4.5400 | 4.1800 | 4.1800 | 4.1325 | - |
| Sep 16, 2024 | 4.5200 | 4.5400 | 4.5000 | 4.5000 | 4.4489 | - |
| Sep 13, 2024 | 4.5200 | 4.5400 | 4.5200 | 4.5400 | 4.4885 | - |
| Sep 12, 2024 | 4.5400 | 4.5400 | 4.5200 | 4.5200 | 4.4687 | - |
| Sep 11, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.5000 | 4.4489 | - |
| Sep 10, 2024 | 4.5800 | 4.5800 | 4.5600 | 4.5800 | 4.5280 | - |
| Sep 9, 2024 | 4.5800 | 4.6000 | 4.5600 | 4.6000 | 4.5478 | - |
| Sep 6, 2024 | 4.6600 | 4.6600 | 4.5400 | 4.5400 | 4.4885 | - |
| Sep 5, 2024 | 4.7200 | 4.7200 | 4.6400 | 4.6600 | 4.6071 | - |
| Sep 4, 2024 | 4.6800 | 4.7200 | 4.6800 | 4.7200 | 4.6664 | - |
| Sep 3, 2024 | 4.8600 | 4.8600 | 4.7200 | 4.7200 | 4.6664 | - |
| Sep 2, 2024 | 4.8200 | 4.8200 | 4.7600 | 4.7800 | 4.7257 | - |
| Aug 30, 2024 | 4.6600 | 4.8400 | 4.6600 | 4.8000 | 4.7455 | - |
| Aug 29, 2024 | 4.8000 | 4.8400 | 4.7200 | 4.7200 | 4.6664 | - |
| Aug 28, 2024 | 4.7600 | 4.7800 | 4.7200 | 4.7800 | 4.7257 | - |
| Aug 27, 2024 | 4.6800 | 4.7200 | 4.6800 | 4.7200 | 4.6664 | - |
| Aug 26, 2024 | 4.7200 | 4.7200 | 4.6600 | 4.6600 | 4.6071 | - |
| Aug 23, 2024 | 4.6800 | 4.7200 | 4.6400 | 4.7200 | 4.6664 | - |
| Aug 22, 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6800 | 4.6269 | - |
| Aug 21, 2024 | 4.7600 | 4.7600 | 4.6400 | 4.6400 | 4.5873 | - |
| Aug 20, 2024 | 4.8000 | 4.8000 | 4.7400 | 4.7400 | 4.6862 | - |
| Aug 19, 2024 | 4.8000 | 4.8000 | 4.7400 | 4.8000 | 4.7455 | - |
| Aug 16, 2024 | 4.9000 | 4.9000 | 4.7800 | 4.7800 | 4.7257 | - |
| Aug 15, 2024 | 0.030921282 Dividend | |||||
| Aug 15, 2024 | 4.8800 | 4.8800 | 4.7400 | 4.8800 | 4.8246 | - |
| Aug 14, 2024 | 4.9000 | 4.9000 | 4.8400 | 4.8400 | 4.7593 | - |
| Aug 13, 2024 | 4.7600 | 4.8200 | 4.7400 | 4.8200 | 4.7397 | - |
| Aug 12, 2024 | 4.8200 | 4.8200 | 4.7400 | 4.7400 | 4.6610 | - |
| Aug 9, 2024 | 4.7200 | 4.8800 | 4.6800 | 4.8200 | 4.7397 | 584 |
| Aug 8, 2024 | 4.7400 | 4.7400 | 4.6000 | 4.7200 | 4.6413 | - |
| Aug 7, 2024 | 4.5800 | 4.6600 | 4.5400 | 4.6000 | 4.5233 | - |
| Aug 6, 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5400 | 4.4643 | - |
| Aug 5, 2024 | 4.6000 | 4.6000 | 4.4600 | 4.4600 | 4.3857 | - |
| Aug 2, 2024 | 4.7400 | 4.7800 | 4.7400 | 4.7400 | 4.6610 | - |
| Aug 1, 2024 | 4.8600 | 4.8600 | 4.7800 | 4.7800 | 4.7003 | - |
| Jul 31, 2024 | 4.7600 | 4.8400 | 4.7600 | 4.8400 | 4.7593 | - |
| Jul 30, 2024 | 4.6400 | 4.7200 | 4.6400 | 4.7000 | 4.6217 | - |
| Jul 29, 2024 | 4.6600 | 4.7000 | 4.6400 | 4.6400 | 4.5627 | - |
| Jul 26, 2024 | 4.4800 | 4.6400 | 4.4800 | 4.6400 | 4.5627 | - |
| Jul 25, 2024 | 4.5800 | 4.5800 | 4.5000 | 4.5000 | 4.4250 | - |
| Jul 24, 2024 | 4.7000 | 4.7000 | 4.6200 | 4.6200 | 4.5430 | - |
| Jul 23, 2024 | 4.6200 | 4.7000 | 4.6200 | 4.7000 | 4.6217 | - |
| Jul 22, 2024 | 4.5600 | 4.6200 | 4.5600 | 4.6200 | 4.5430 | - |
| Jul 19, 2024 | 4.6200 | 4.6200 | 4.5000 | 4.5200 | 4.4447 | - |
| Jul 18, 2024 | 4.6000 | 4.6200 | 4.5800 | 4.6200 | 4.5430 | - |
| Jul 17, 2024 | 4.6400 | 4.6400 | 4.5800 | 4.5800 | 4.5037 | - |
| Jul 16, 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6400 | 4.5627 | - |
| Jul 15, 2024 | 4.6200 | 4.6600 | 4.6200 | 4.6400 | 4.5627 | - |
| Jul 12, 2024 | 4.6200 | 4.6600 | 4.6200 | 4.6200 | 4.5430 | - |
| Jul 11, 2024 | 4.5400 | 4.6000 | 4.5400 | 4.6000 | 4.5233 | - |
| Jul 10, 2024 | 4.4800 | 4.5400 | 4.4600 | 4.5400 | 4.4643 | - |
| Jul 9, 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4800 | 4.4053 | - |
| Jul 8, 2024 | 4.4600 | 4.4800 | 4.4200 | 4.4200 | 4.3463 | - |
| Jul 5, 2024 | 4.4600 | 4.5000 | 4.4400 | 4.4400 | 4.3660 | - |
| Jul 4, 2024 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | 4.3660 | - |
| Jul 3, 2024 | 4.3800 | 4.3800 | 4.3400 | 4.3800 | 4.3070 | - |
| Jul 2, 2024 | 4.3800 | 4.3800 | 4.3200 | 4.3400 | 4.2677 | - |
| Jul 1, 2024 | 4.4200 | 4.4200 | 4.3600 | 4.3800 | 4.3070 | - |
| Jun 28, 2024 | 4.4800 | 4.4800 | 4.3600 | 4.3600 | 4.2873 | - |
| Jun 27, 2024 | 4.4400 | 4.4600 | 4.4000 | 4.4600 | 4.3857 | - |
| Jun 26, 2024 | 4.5000 | 4.5000 | 4.4200 | 4.4400 | 4.3660 | - |
| Jun 25, 2024 | 4.4800 | 4.4800 | 4.4400 | 4.4800 | 4.4053 | - |
| Jun 24, 2024 | 4.4200 | 4.5000 | 4.4200 | 4.5000 | 4.4250 | - |
| Jun 21, 2024 | 4.4200 | 4.5000 | 4.4000 | 4.4000 | 4.3267 | - |
| Jun 20, 2024 | 4.5200 | 4.5400 | 4.4000 | 4.4000 | 4.3267 | - |
| Jun 19, 2024 | 4.5000 | 4.5200 | 4.4800 | 4.5000 | 4.4250 | - |
| Jun 18, 2024 | 4.4600 | 4.4800 | 4.4200 | 4.4800 | 4.4053 | - |
| Jun 17, 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4200 | 4.3463 | - |
| Jun 14, 2024 | 4.5600 | 4.5600 | 4.4400 | 4.4600 | 4.3857 | - |
| Jun 13, 2024 | 4.5000 | 4.5200 | 4.4800 | 4.5200 | 4.4447 | - |
| Jun 12, 2024 | 4.5400 | 4.5400 | 4.4800 | 4.5200 | 4.4447 | - |
| Jun 11, 2024 | 4.5600 | 4.5600 | 4.5000 | 4.5200 | 4.4447 | - |
| Jun 10, 2024 | 4.5200 | 4.5400 | 4.5200 | 4.5200 | 4.4447 | - |
| Jun 7, 2024 | 4.4600 | 4.5400 | 4.4400 | 4.4800 | 4.4053 | - |
| Jun 6, 2024 | 4.5200 | 4.5200 | 4.4200 | 4.4600 | 4.3857 | - |
| Jun 5, 2024 | 4.6000 | 4.6200 | 4.5200 | 4.5200 | 4.4447 | - |
| Jun 4, 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5800 | 4.5037 | - |
| Jun 3, 2024 | 4.5600 | 4.6200 | 4.5000 | 4.5800 | 4.5037 | - |
| May 31, 2024 | 4.5000 | 4.5400 | 4.4400 | 4.5400 | 4.4643 | - |
| May 30, 2024 | 4.4400 | 4.4800 | 4.4400 | 4.4800 | 4.4053 | - |
| May 29, 2024 | 4.5200 | 4.5200 | 4.4400 | 4.4400 | 4.3660 | - |
| May 28, 2024 | 4.6400 | 4.6400 | 4.5200 | 4.5200 | 4.4447 | - |
| May 27, 2024 | 4.5800 | 4.6400 | 4.5800 | 4.6400 | 4.5627 | - |
| May 24, 2024 | 4.5600 | 4.5800 | 4.5400 | 4.5800 | 4.5037 | - |
| May 23, 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5800 | 4.5037 | - |
| May 22, 2024 | 4.6200 | 4.6200 | 4.5200 | 4.5200 | 4.4447 | - |
| May 21, 2024 | 4.6000 | 4.6000 | 4.5800 | 4.6000 | 4.5233 | - |
| May 20, 2024 | 4.5800 | 4.6200 | 4.5800 | 4.5800 | 4.5037 | - |
| May 17, 2024 | 4.5400 | 4.5800 | 4.5200 | 4.5800 | 4.5037 | - |
| May 16, 2024 | 4.5000 | 4.5400 | 4.4800 | 4.5200 | 4.4447 | - |
| May 15, 2024 | 4.4400 | 4.4800 | 4.4400 | 4.4800 | 4.4053 | - |
| May 14, 2024 | 4.4200 | 4.4200 | 4.3800 | 4.4000 | 4.3267 | - |
| May 13, 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4000 | 4.3267 | - |
Related Tickers
HRS.SG L3Harris Technologies Inc
166.36
0.00%
OHB.SG OHB SE
66.00
+0.30%
BSP.BE BAE Systems PLC
20.00
+0.23%
BOMBF Bombardier Inc.
10.91
0.00%
QY6.F QinetiQ Group plc
4.8560
-0.90%
EMY.F Embraer S.A.
41.10
+0.49%
HEI-A HEICO Corporation
212.70
-0.03%
SAABF Saab AB (publ)
44.00
-0.68%
R3NK.F RENK Group AG
55.90
+2.68%
CAE CAE Inc.
25.99
-1.74%