Berlin - Delayed Quote EUR
Hensoldt AG (HAG.BE)
72.95
+0.70
+(0.97%)
At close: May 16 at 6:42:47 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 16, 2025 | 72.50 | 73.75 | 72.50 | 72.95 | 72.95 | 542 |
| May 15, 2025 | 67.00 | 72.25 | 67.00 | 72.25 | 72.25 | 348 |
| May 14, 2025 | 67.45 | 68.35 | 65.75 | 66.20 | 66.20 | 253 |
| May 13, 2025 | 65.90 | 67.80 | 65.00 | 67.70 | 67.70 | 310 |
| May 12, 2025 | 71.85 | 71.85 | 65.10 | 66.20 | 66.20 | 530 |
| May 9, 2025 | 74.80 | 74.80 | 72.85 | 73.00 | 73.00 | 357 |
| May 8, 2025 | 69.75 | 74.80 | 69.50 | 74.30 | 74.30 | 1,161 |
| May 7, 2025 | 70.05 | 74.45 | 69.20 | 69.85 | 69.85 | 553 |
| May 6, 2025 | 71.25 | 71.25 | 67.80 | 70.40 | 70.40 | 384 |
| May 5, 2025 | 71.35 | 72.00 | 70.85 | 70.90 | 70.90 | 562 |
| May 2, 2025 | 68.25 | 70.55 | 68.25 | 70.00 | 70.00 | 474 |
| Apr 30, 2025 | 66.30 | 68.05 | 66.30 | 68.05 | 68.05 | 273 |
| Apr 29, 2025 | 63.20 | 66.00 | 63.20 | 65.95 | 65.95 | 56 |
| Apr 28, 2025 | 63.70 | 64.30 | 62.15 | 63.00 | 63.00 | 390 |
| Apr 25, 2025 | 63.55 | 64.35 | 63.55 | 64.35 | 64.35 | 30 |
| Apr 24, 2025 | 61.75 | 64.00 | 60.95 | 64.00 | 64.00 | 395 |
| Apr 23, 2025 | 65.60 | 66.10 | 61.80 | 61.80 | 61.80 | 710 |
| Apr 22, 2025 | 64.90 | 66.05 | 64.55 | 64.95 | 64.95 | 475 |
| Apr 17, 2025 | 66.90 | 67.50 | 66.00 | 66.00 | 66.00 | 188 |
| Apr 16, 2025 | 68.40 | 68.40 | 66.65 | 66.65 | 66.65 | 578 |
| Apr 15, 2025 | 64.75 | 68.90 | 64.75 | 68.60 | 68.60 | 1,338 |
| Apr 14, 2025 | 63.20 | 64.90 | 63.20 | 64.80 | 64.80 | 207 |
| Apr 11, 2025 | 63.90 | 63.90 | 61.80 | 62.40 | 62.40 | 413 |
| Apr 10, 2025 | 66.05 | 66.05 | 61.25 | 62.70 | 62.70 | 95 |
| Apr 9, 2025 | 59.60 | 64.20 | 58.75 | 64.20 | 64.20 | 545 |
| Apr 8, 2025 | 59.15 | 61.90 | 57.50 | 57.50 | 57.50 | 1,481 |
| Apr 7, 2025 | 49.90 | 58.20 | 47.32 | 57.35 | 57.35 | 1,789 |
| Apr 4, 2025 | 62.15 | 63.40 | 56.30 | 56.30 | 56.30 | 1,438 |
| Apr 3, 2025 | 59.55 | 63.20 | 59.55 | 63.20 | 63.20 | 90 |
| Apr 2, 2025 | 63.40 | 63.40 | 60.85 | 62.50 | 62.50 | 345 |
| Apr 1, 2025 | 62.00 | 63.25 | 62.00 | 63.25 | 63.25 | 30 |
| Mar 31, 2025 | 61.15 | 61.85 | 60.55 | 61.80 | 61.80 | 924 |
| Mar 28, 2025 | 66.95 | 66.95 | 62.80 | 63.45 | 63.45 | 662 |
| Mar 27, 2025 | 68.30 | 68.30 | 66.65 | 66.70 | 66.70 | 29 |
| Mar 26, 2025 | 67.60 | 69.45 | 67.60 | 69.45 | 69.45 | 40 |
| Mar 25, 2025 | 68.60 | 68.60 | 67.80 | 67.80 | 67.80 | 113 |
| Mar 24, 2025 | 68.70 | 70.55 | 68.50 | 69.10 | 69.10 | 269 |
| Mar 21, 2025 | 68.85 | 69.10 | 66.15 | 67.30 | 67.30 | 693 |
| Mar 20, 2025 | 72.50 | 72.50 | 64.75 | 67.40 | 67.40 | 1,131 |
| Mar 19, 2025 | 79.55 | 80.05 | 69.60 | 73.40 | 73.40 | 2,704 |
| Mar 18, 2025 | 76.55 | 80.75 | 75.85 | 79.25 | 79.25 | 2,085 |
| Mar 17, 2025 | 74.75 | 76.00 | 72.40 | 75.55 | 75.55 | 2,193 |
| Mar 14, 2025 | 66.95 | 72.15 | 66.95 | 72.15 | 72.15 | 1,520 |
| Mar 13, 2025 | 68.40 | 69.55 | 66.00 | 67.60 | 67.60 | 275 |
| Mar 12, 2025 | 64.15 | 68.25 | 64.15 | 68.25 | 68.25 | 549 |
| Mar 11, 2025 | 61.45 | 66.75 | 61.45 | 65.85 | 65.85 | 3,858 |
| Mar 10, 2025 | 66.95 | 66.95 | 60.45 | 60.45 | 60.45 | 1,086 |
| Mar 7, 2025 | 71.85 | 73.15 | 60.70 | 63.30 | 63.30 | 4,049 |
| Mar 6, 2025 | 71.50 | 74.00 | 70.95 | 73.40 | 73.40 | 1,092 |
| Mar 5, 2025 | 72.20 | 72.20 | 67.00 | 70.00 | 70.00 | 2,481 |
| Mar 4, 2025 | 73.00 | 77.55 | 63.70 | 74.05 | 74.05 | 5,204 |
| Mar 3, 2025 | 64.25 | 74.90 | 61.55 | 73.00 | 73.00 | 3,679 |
| Feb 28, 2025 | 55.85 | 56.40 | 50.05 | 53.10 | 53.10 | 1,097 |
| Feb 27, 2025 | 50.35 | 55.25 | 50.35 | 54.60 | 54.60 | 1,791 |
| Feb 26, 2025 | 49.40 | 50.95 | 49.40 | 50.95 | 50.95 | 855 |
| Feb 25, 2025 | 48.18 | 49.84 | 48.18 | 49.66 | 49.66 | 1,137 |
| Feb 24, 2025 | 47.60 | 48.50 | 47.60 | 48.50 | 48.50 | 2,548 |
| Feb 21, 2025 | 46.06 | 46.06 | 45.44 | 45.44 | 45.44 | 487 |
| Feb 20, 2025 | 47.50 | 47.50 | 44.78 | 44.94 | 44.94 | 903 |
| Feb 19, 2025 | 47.98 | 48.12 | 47.32 | 47.32 | 47.32 | 442 |
| Feb 18, 2025 | 47.48 | 49.60 | 46.96 | 46.96 | 46.96 | 555 |
| Feb 17, 2025 | 43.04 | 47.60 | 43.04 | 47.60 | 47.60 | 1,695 |
| Feb 14, 2025 | 37.12 | 41.00 | 37.12 | 40.94 | 40.94 | 504 |
| Feb 13, 2025 | 33.50 | 36.86 | 33.50 | 36.86 | 36.86 | 245 |
| Feb 12, 2025 | 36.18 | 36.18 | 34.46 | 34.46 | 34.46 | 155 |
| Feb 11, 2025 | 36.24 | 36.28 | 36.24 | 36.28 | 36.28 | 15 |
| Feb 10, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| Feb 7, 2025 | 37.14 | 37.14 | 36.36 | 36.36 | 36.36 | 250 |
| Feb 6, 2025 | 39.82 | 39.82 | 37.44 | 37.44 | 37.44 | 50 |
| Feb 5, 2025 | 39.06 | 39.62 | 39.06 | 39.62 | 39.62 | 2 |
| Feb 4, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Feb 3, 2025 | 38.14 | 39.84 | 38.14 | 39.84 | 39.84 | 1,014 |
| Jan 31, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Jan 30, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Jan 29, 2025 | 37.04 | 37.20 | 37.04 | 37.20 | 37.20 | 5 |
| Jan 28, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Jan 27, 2025 | 38.30 | 38.30 | 37.00 | 37.94 | 37.94 | 214 |
| Jan 24, 2025 | 38.78 | 38.78 | 38.36 | 38.36 | 38.36 | 700 |
| Jan 23, 2025 | 38.54 | 38.54 | 38.36 | 38.36 | 38.36 | 100 |
| Jan 22, 2025 | 37.58 | 38.08 | 37.58 | 38.08 | 38.08 | 600 |
| Jan 21, 2025 | 37.08 | 37.80 | 37.08 | 37.80 | 37.80 | 500 |
| Jan 20, 2025 | 36.62 | 37.30 | 36.62 | 37.30 | 37.30 | 313 |
| Jan 17, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Jan 16, 2025 | 36.60 | 36.60 | 36.54 | 36.54 | 36.54 | 35 |
| Jan 15, 2025 | 36.66 | 36.66 | 36.60 | 36.60 | 36.60 | 9 |
| Jan 14, 2025 | 36.56 | 37.02 | 36.10 | 37.02 | 37.02 | 70 |
| Jan 13, 2025 | 37.12 | 37.12 | 36.50 | 36.50 | 36.50 | 55 |
| Jan 10, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Jan 9, 2025 | 36.30 | 37.12 | 36.10 | 37.12 | 37.12 | 798 |
| Jan 8, 2025 | 34.82 | 37.16 | 34.82 | 36.52 | 36.52 | 694 |
| Jan 7, 2025 | 33.68 | 34.84 | 33.68 | 34.84 | 34.84 | 55 |
| Jan 6, 2025 | 34.44 | 34.44 | 33.32 | 33.32 | 33.32 | 50 |
| Jan 3, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 30 |
| Jan 2, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| Dec 30, 2024 | 34.84 | 34.84 | 34.78 | 34.78 | 34.78 | 115 |
| Dec 27, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 2 |
| Dec 23, 2024 | 33.92 | 34.70 | 33.92 | 34.70 | 34.70 | 250 |
| Dec 20, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| Dec 19, 2024 | 33.00 | 34.18 | 33.00 | 34.18 | 34.18 | 225 |
| Dec 18, 2024 | 33.82 | 34.00 | 33.82 | 34.00 | 34.00 | 30 |
| Dec 17, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| Dec 16, 2024 | 35.50 | 35.50 | 35.42 | 35.42 | 35.42 | 70 |
| Dec 13, 2024 | 35.30 | 35.82 | 35.30 | 35.82 | 35.82 | 680 |
| Dec 12, 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 6 |
| Dec 11, 2024 | 33.76 | 34.56 | 33.76 | 34.56 | 34.56 | 7 |
| Dec 10, 2024 | 34.78 | 34.78 | 33.44 | 33.44 | 33.44 | 303 |
| Dec 9, 2024 | 37.62 | 37.62 | 35.18 | 35.18 | 35.18 | 700 |
| Dec 6, 2024 | 38.06 | 38.16 | 37.98 | 38.16 | 38.16 | 104 |
| Dec 5, 2024 | 37.72 | 38.00 | 37.72 | 38.00 | 38.00 | 40 |
| Dec 4, 2024 | 37.30 | 37.78 | 37.30 | 37.78 | 37.78 | 10 |
| Dec 3, 2024 | 36.98 | 37.60 | 36.98 | 37.60 | 37.60 | 160 |
| Dec 2, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 30 |
| Nov 29, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Nov 28, 2024 | 36.06 | 36.74 | 36.06 | 36.74 | 36.74 | 250 |
| Nov 27, 2024 | 36.84 | 36.84 | 36.52 | 36.52 | 36.52 | 100 |
| Nov 26, 2024 | 36.54 | 36.86 | 36.54 | 36.56 | 36.56 | 205 |
| Nov 25, 2024 | 36.68 | 37.26 | 36.68 | 36.98 | 36.98 | 2,250 |
| Nov 22, 2024 | 36.36 | 36.56 | 36.36 | 36.42 | 36.42 | 94 |
| Nov 21, 2024 | 35.76 | 36.64 | 35.76 | 36.64 | 36.64 | 2 |
| Nov 20, 2024 | 35.72 | 36.20 | 35.50 | 35.92 | 35.92 | 2,202 |
| Nov 19, 2024 | 35.28 | 35.28 | 35.02 | 35.02 | 35.02 | 4 |
| Nov 18, 2024 | 34.62 | 35.60 | 34.62 | 35.60 | 35.60 | 35 |
| Nov 15, 2024 | 32.82 | 34.26 | 32.82 | 34.26 | 34.26 | 1 |
| Nov 14, 2024 | 34.68 | 34.68 | 33.24 | 33.24 | 33.24 | 290 |
| Nov 13, 2024 | 35.90 | 36.04 | 35.90 | 36.04 | 36.04 | 871 |
| Nov 12, 2024 | 35.28 | 35.96 | 35.28 | 35.96 | 35.96 | 10 |
| Nov 11, 2024 | 33.92 | 35.48 | 33.92 | 35.48 | 35.48 | 1,295 |
| Nov 8, 2024 | 32.88 | 33.66 | 32.88 | 33.66 | 33.66 | 290 |
| Nov 7, 2024 | 33.14 | 33.14 | 33.04 | 33.04 | 33.04 | 3 |
| Nov 6, 2024 | 32.04 | 32.90 | 32.04 | 32.90 | 32.90 | 250 |
| Nov 5, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| Nov 4, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 30 |
| Nov 1, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| Oct 31, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Oct 30, 2024 | 31.98 | 31.98 | 31.40 | 31.40 | 31.40 | 2 |
| Oct 29, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| Oct 28, 2024 | 31.72 | 31.94 | 31.72 | 31.94 | 31.94 | 128 |
| Oct 25, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Oct 24, 2024 | 30.96 | 31.98 | 30.96 | 31.82 | 31.82 | 63 |
| Oct 23, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| Oct 22, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Oct 21, 2024 | 30.14 | 31.38 | 30.14 | 31.38 | 31.38 | 50 |
| Oct 18, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Oct 17, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| Oct 16, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 200 |
| Oct 15, 2024 | 28.34 | 28.44 | 28.34 | 28.44 | 28.44 | 100 |
| Oct 14, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Oct 11, 2024 | 28.76 | 28.76 | 28.16 | 28.16 | 28.16 | 38 |
| Oct 10, 2024 | 29.70 | 29.70 | 28.68 | 28.68 | 28.68 | 15 |
| Oct 9, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Oct 8, 2024 | 29.48 | 29.74 | 29.48 | 29.74 | 29.74 | 30 |
| Oct 7, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Oct 4, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| Oct 3, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| Oct 2, 2024 | 31.62 | 31.62 | 30.66 | 30.66 | 30.66 | 170 |
| Oct 1, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Sep 30, 2024 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 30 |
| Sep 27, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| Sep 26, 2024 | 28.24 | 28.54 | 28.24 | 28.54 | 28.54 | 5 |
| Sep 25, 2024 | 27.94 | 27.96 | 27.94 | 27.96 | 27.96 | 100 |
| Sep 24, 2024 | 28.28 | 28.28 | 28.26 | 28.26 | 28.26 | 60 |
| Sep 23, 2024 | 28.76 | 28.76 | 28.30 | 28.30 | 28.30 | 10 |
| Sep 20, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Sep 19, 2024 | 28.20 | 28.92 | 28.20 | 28.92 | 28.92 | 15 |
| Sep 18, 2024 | 28.16 | 28.24 | 28.16 | 28.24 | 28.24 | 20 |
| Sep 17, 2024 | 30.34 | 30.50 | 30.34 | 30.50 | 30.50 | 4 |
| Sep 16, 2024 | 30.46 | 30.54 | 30.46 | 30.54 | 30.54 | 3,000 |
| Sep 13, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| Sep 12, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| Sep 11, 2024 | 30.20 | 30.46 | 30.20 | 30.46 | 30.46 | 5 |
| Sep 10, 2024 | 29.86 | 30.30 | 29.86 | 30.30 | 30.30 | 17 |
| Sep 9, 2024 | 29.62 | 30.20 | 29.62 | 30.20 | 30.20 | 60 |
| Sep 6, 2024 | 30.64 | 30.64 | 30.54 | 30.54 | 30.54 | 175 |
| Sep 5, 2024 | 30.84 | 30.86 | 30.02 | 30.86 | 30.86 | 39 |
| Sep 4, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Sep 3, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| Sep 2, 2024 | 33.92 | 33.92 | 32.32 | 32.32 | 32.32 | 5 |
| Aug 30, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Aug 29, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| Aug 28, 2024 | 32.94 | 34.40 | 32.94 | 34.40 | 34.40 | 42 |
| Aug 27, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Aug 26, 2024 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | 55 |
| Aug 23, 2024 | 33.36 | 33.36 | 33.26 | 33.26 | 33.26 | 60 |
| Aug 22, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Aug 21, 2024 | 33.80 | 34.12 | 33.80 | 34.12 | 34.12 | 150 |
| Aug 20, 2024 | 34.54 | 34.54 | 34.16 | 34.16 | 34.16 | 300 |
| Aug 19, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 83 |
| Aug 16, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| Aug 15, 2024 | 35.18 | 35.96 | 35.18 | 35.96 | 35.96 | 20 |
| Aug 14, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| Aug 13, 2024 | 34.52 | 34.78 | 34.52 | 34.78 | 34.78 | 4 |
| Aug 12, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| Aug 9, 2024 | 34.12 | 34.34 | 34.12 | 34.34 | 34.34 | 4 |
| Aug 8, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Aug 7, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| Aug 6, 2024 | 32.06 | 33.24 | 32.06 | 33.24 | 33.24 | 3 |
| Aug 5, 2024 | 31.96 | 32.00 | 31.44 | 31.62 | 31.62 | 325 |
| Aug 2, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| Aug 1, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| Jul 31, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 100 |
| Jul 30, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jul 29, 2024 | 33.20 | 34.26 | 33.20 | 34.26 | 34.26 | 20 |
| Jul 26, 2024 | 34.94 | 34.94 | 33.20 | 33.20 | 33.20 | 50 |
| Jul 25, 2024 | 32.92 | 33.08 | 32.92 | 33.08 | 33.08 | 300 |
| Jul 24, 2024 | 33.94 | 34.02 | 33.94 | 34.02 | 34.02 | 88 |
| Jul 23, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Jul 22, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| Jul 19, 2024 | 34.74 | 34.74 | 34.36 | 34.36 | 34.36 | 10 |
| Jul 18, 2024 | 33.66 | 35.32 | 33.66 | 35.32 | 35.32 | 300 |
| Jul 17, 2024 | 35.12 | 35.12 | 33.64 | 33.80 | 33.80 | 369 |
| Jul 16, 2024 | 35.78 | 35.78 | 35.24 | 35.24 | 35.24 | 31 |
| Jul 15, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 345 |
| Jul 12, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Jul 11, 2024 | 36.82 | 36.82 | 36.20 | 36.20 | 36.20 | 100 |
| Jul 10, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| Jul 9, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| Jul 8, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| Jul 5, 2024 | 35.80 | 36.08 | 35.80 | 36.08 | 36.08 | 119 |
| Jul 4, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| Jul 3, 2024 | 34.46 | 34.76 | 34.46 | 34.76 | 34.76 | 200 |
| Jul 2, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Jul 1, 2024 | 34.22 | 34.74 | 34.22 | 34.74 | 34.74 | 10 |
| Jun 28, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| Jun 27, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| Jun 26, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| Jun 25, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| Jun 24, 2024 | 34.56 | 34.84 | 34.48 | 34.84 | 34.84 | 330 |
| Jun 21, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 2 |
| Jun 20, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Jun 19, 2024 | 33.78 | 34.20 | 33.78 | 34.20 | 34.20 | 239 |
| Jun 18, 2024 | 34.12 | 34.22 | 34.12 | 34.22 | 34.22 | 43 |
| Jun 17, 2024 | 31.68 | 32.14 | 31.68 | 32.14 | 32.14 | 764 |
| Jun 14, 2024 | 32.66 | 32.72 | 32.26 | 32.26 | 32.26 | 102 |
| Jun 13, 2024 | 33.68 | 33.68 | 32.94 | 32.94 | 32.94 | 25 |
| Jun 12, 2024 | 34.54 | 34.54 | 33.88 | 34.04 | 34.04 | 130 |
| Jun 11, 2024 | 36.46 | 36.46 | 34.22 | 34.72 | 34.72 | 786 |
| Jun 10, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 150 |
| Jun 7, 2024 | 36.86 | 36.88 | 36.54 | 36.88 | 36.88 | 231 |
| Jun 6, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Jun 5, 2024 | 37.04 | 37.04 | 36.76 | 36.76 | 36.76 | 181 |
| Jun 4, 2024 | 37.54 | 37.54 | 37.44 | 37.44 | 37.44 | 30 |
| Jun 3, 2024 | 37.22 | 37.26 | 37.22 | 37.26 | 37.26 | 395 |
| May 31, 2024 | 36.62 | 37.44 | 36.62 | 37.20 | 37.20 | 143 |
| May 30, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| May 29, 2024 | 37.16 | 37.16 | 36.56 | 36.56 | 36.56 | 17 |
| May 28, 2024 | 38.10 | 38.10 | 37.16 | 37.16 | 37.16 | 10 |
| May 27, 2024 | 37.22 | 38.38 | 37.22 | 38.38 | 38.38 | 251 |
| May 24, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| May 23, 2024 | 38.20 | 38.70 | 38.20 | 38.70 | 38.70 | 15 |
| May 22, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| May 21, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| May 20, 2024 | 0.4 Dividend | |||||
| May 20, 2024 | 38.84 | 39.08 | 38.84 | 39.08 | 39.08 | 10 |
| May 17, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.26 | - |
| May 16, 2024 | 38.80 | 39.90 | 38.80 | 39.90 | 39.49 | 30 |
Related Tickers
SJX.F Singapore Technologies Engineering Ltd
5.15
+3.85%
EB2.F Elbit Systems Ltd.
355.40
+3.92%
4X0.VI Steyr Motors AG
51.80
-1.15%
0QWN.IL Fincantieri S.p.A.
11.98
+1.27%
RHM.VI Rheinmetall AG
1,712.00
+2.30%
RHM.HA Rheinmetall AG
1,716.00
+2.17%
KBGGY Kongsberg Gruppen ASA
85.52
-0.89%
FNCNF Fincantieri S.p.A.
13.50
0.00%
RHM.SG Rheinmetall AG
1,714.00
+2.15%
RNMBF Rheinmetall AG
1,920.00
+1.91%