Stuttgart - Delayed Quote EUR
Heico Corp (HC1.SG)
241.30
+0.70
+(0.29%)
As of 3:35:07 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 15, 2025 | 237.90 | 241.30 | 237.90 | 241.30 | 241.30 | - |
| May 14, 2025 | 238.30 | 240.60 | 238.30 | 240.60 | 240.60 | - |
| May 13, 2025 | 239.30 | 240.10 | 239.30 | 239.60 | 239.60 | - |
| May 12, 2025 | 236.20 | 240.90 | 236.20 | 240.90 | 240.90 | - |
| May 9, 2025 | 236.90 | 236.90 | 233.70 | 233.70 | 233.70 | - |
| May 8, 2025 | 236.80 | 240.60 | 236.80 | 240.60 | 240.60 | 45 |
| May 7, 2025 | 231.30 | 236.00 | 231.30 | 236.00 | 236.00 | - |
| May 6, 2025 | 231.50 | 232.50 | 231.20 | 231.20 | 231.20 | - |
| May 5, 2025 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| May 2, 2025 | 225.30 | 231.60 | 225.30 | 231.60 | 231.60 | - |
| Apr 30, 2025 | 217.70 | 219.80 | 216.90 | 219.80 | 219.80 | - |
| Apr 29, 2025 | 215.80 | 218.50 | 215.80 | 218.50 | 218.50 | - |
| Apr 28, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
| Apr 25, 2025 | 216.70 | 217.00 | 216.00 | 216.70 | 216.70 | - |
| Apr 24, 2025 | 211.50 | 216.90 | 211.50 | 215.90 | 215.90 | - |
| Apr 23, 2025 | 212.70 | 214.60 | 212.30 | 213.10 | 213.10 | - |
| Apr 22, 2025 | 204.70 | 210.00 | 204.70 | 210.00 | 210.00 | - |
| Apr 17, 2025 | 217.80 | 217.80 | 214.50 | 214.50 | 214.50 | - |
| Apr 16, 2025 | 217.40 | 219.60 | 215.30 | 215.30 | 215.30 | - |
| Apr 15, 2025 | 222.00 | 222.70 | 222.00 | 222.10 | 222.10 | 12 |
| Apr 14, 2025 | 219.20 | 222.80 | 219.20 | 222.80 | 222.80 | - |
| Apr 11, 2025 | 222.20 | 222.20 | 218.70 | 218.70 | 218.70 | - |
| Apr 10, 2025 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
| Apr 9, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
| Apr 8, 2025 | 217.40 | 221.20 | 216.70 | 217.20 | 217.20 | - |
| Apr 7, 2025 | 211.70 | 216.60 | 208.50 | 216.60 | 216.60 | 107 |
| Apr 4, 2025 | 231.50 | 231.50 | 219.80 | 219.80 | 219.80 | - |
| Apr 3, 2025 | 239.50 | 239.50 | 234.40 | 234.40 | 234.40 | - |
| Apr 2, 2025 | 248.30 | 249.60 | 248.30 | 248.70 | 248.70 | - |
| Apr 1, 2025 | 244.50 | 249.30 | 244.50 | 249.30 | 249.30 | - |
| Mar 31, 2025 | 246.20 | 247.20 | 244.20 | 247.20 | 247.20 | - |
| Mar 28, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| Mar 27, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| Mar 26, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| Mar 25, 2025 | 246.10 | 250.20 | 246.10 | 250.20 | 250.20 | 10 |
| Mar 24, 2025 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | - |
| Mar 21, 2025 | 239.70 | 239.70 | 239.20 | 239.20 | 239.20 | 42 |
| Mar 20, 2025 | 241.70 | 245.50 | 241.70 | 245.50 | 245.50 | 3 |
| Mar 19, 2025 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | - |
| Mar 18, 2025 | 236.50 | 237.40 | 236.50 | 237.40 | 237.40 | - |
| Mar 17, 2025 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| Mar 14, 2025 | 230.80 | 233.90 | 230.80 | 233.80 | 233.80 | - |
| Mar 13, 2025 | 230.60 | 230.60 | 229.80 | 230.40 | 230.40 | 63 |
| Mar 12, 2025 | 231.10 | 233.80 | 230.30 | 233.30 | 233.30 | 50 |
| Mar 11, 2025 | 235.20 | 235.20 | 231.80 | 231.90 | 231.90 | - |
| Mar 10, 2025 | 239.80 | 239.80 | 235.70 | 236.70 | 236.70 | 63 |
| Mar 7, 2025 | 241.60 | 241.60 | 239.40 | 239.40 | 239.40 | 7 |
| Mar 6, 2025 | 246.90 | 246.90 | 241.70 | 244.20 | 244.20 | - |
| Mar 5, 2025 | 249.20 | 249.20 | 244.60 | 249.20 | 249.20 | 8 |
| Mar 4, 2025 | 252.10 | 252.60 | 250.00 | 250.00 | 250.00 | 12 |
| Mar 3, 2025 | 255.20 | 255.90 | 252.80 | 252.80 | 252.80 | 2 |
| Feb 28, 2025 | 247.50 | 251.00 | 247.50 | 251.00 | 251.00 | 20 |
| Feb 27, 2025 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | - |
| Feb 26, 2025 | 215.90 | 218.30 | 215.90 | 218.30 | 218.30 | - |
| Feb 25, 2025 | 217.70 | 217.70 | 217.00 | 217.10 | 217.10 | 50 |
| Feb 24, 2025 | 214.00 | 219.40 | 214.00 | 219.40 | 219.40 | - |
| Feb 21, 2025 | 213.50 | 216.50 | 213.50 | 216.50 | 216.50 | - |
| Feb 20, 2025 | 211.30 | 213.80 | 211.30 | 213.40 | 213.40 | 170 |
| Feb 19, 2025 | 208.70 | 212.90 | 208.70 | 212.60 | 212.60 | - |
| Feb 18, 2025 | 206.50 | 209.50 | 206.50 | 208.30 | 208.30 | - |
| Feb 17, 2025 | 209.20 | 209.20 | 207.50 | 207.50 | 207.50 | 20 |
| Feb 14, 2025 | 213.90 | 213.90 | 210.70 | 210.70 | 210.70 | 12 |
| Feb 13, 2025 | 216.80 | 217.50 | 214.30 | 214.30 | 214.30 | 13 |
| Feb 12, 2025 | 222.30 | 222.30 | 218.10 | 218.10 | 218.10 | - |
| Feb 11, 2025 | 225.20 | 225.20 | 223.20 | 223.20 | 223.20 | 52 |
| Feb 10, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
| Feb 7, 2025 | 222.30 | 227.50 | 222.30 | 226.30 | 226.30 | 4 |
| Feb 6, 2025 | 226.40 | 226.40 | 221.60 | 222.90 | 222.90 | - |
| Feb 5, 2025 | 223.30 | 227.90 | 223.30 | 227.50 | 227.50 | 22 |
| Feb 4, 2025 | 231.70 | 231.70 | 226.70 | 226.70 | 226.70 | 40 |
| Feb 3, 2025 | 228.60 | 233.80 | 228.60 | 233.70 | 233.70 | - |
| Jan 31, 2025 | 227.90 | 230.10 | 227.90 | 230.10 | 230.10 | - |
| Jan 30, 2025 | 223.50 | 228.60 | 223.50 | 228.60 | 228.60 | 30 |
| Jan 29, 2025 | 223.60 | 227.60 | 223.60 | 224.60 | 224.60 | 14 |
| Jan 28, 2025 | 222.20 | 224.80 | 219.20 | 224.80 | 224.80 | 77 |
| Jan 27, 2025 | 222.20 | 223.80 | 219.20 | 223.80 | 223.80 | 77 |
| Jan 24, 2025 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
| Jan 23, 2025 | 230.20 | 230.20 | 228.40 | 228.60 | 228.60 | - |
| Jan 22, 2025 | 228.90 | 231.40 | 228.90 | 231.20 | 231.20 | - |
| Jan 21, 2025 | 227.50 | 231.70 | 227.50 | 231.20 | 231.20 | - |
| Jan 20, 2025 | 229.00 | 230.10 | 226.60 | 226.80 | 226.80 | 285 |
| Jan 17, 2025 | 229.20 | 231.60 | 229.20 | 231.60 | 231.60 | 9 |
| Jan 16, 2025 | 220.90 | 222.20 | 219.20 | 219.80 | 219.80 | 119 |
| Jan 15, 2025 | 221.50 | 227.60 | 221.50 | 221.70 | 221.70 | 130 |
| Jan 14, 2025 | 219.50 | 222.00 | 219.50 | 221.60 | 221.60 | - |
| Jan 13, 2025 | 218.80 | 221.00 | 218.20 | 221.00 | 221.00 | 10 |
| Jan 10, 2025 | 217.50 | 221.30 | 217.50 | 220.10 | 220.10 | 15 |
| Jan 9, 2025 | 218.90 | 220.60 | 218.90 | 220.60 | 220.60 | 4 |
| Jan 8, 2025 | 217.10 | 218.10 | 217.10 | 218.10 | 218.10 | 55 |
| Jan 7, 2025 | 218.90 | 221.10 | 218.90 | 221.10 | 221.10 | 208 |
| Jan 6, 2025 | 232.20 | 232.20 | 220.20 | 220.20 | 220.20 | 85 |
| Jan 3, 2025 | 0.098207995 Dividend | |||||
| Jan 3, 2025 | 230.10 | 231.50 | 230.10 | 231.50 | 231.50 | - |
| Jan 2, 2025 | 228.30 | 231.20 | 228.30 | 231.20 | 231.09 | - |
| Dec 30, 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.59 | - |
| Dec 27, 2024 | 229.30 | 229.40 | 229.30 | 229.30 | 229.19 | 53 |
| Dec 23, 2024 | 228.20 | 231.00 | 227.80 | 227.80 | 227.69 | 36 |
| Dec 20, 2024 | 227.20 | 228.50 | 226.30 | 226.30 | 226.19 | 60 |
| Dec 19, 2024 | 226.50 | 229.80 | 226.50 | 229.80 | 229.69 | 50 |
| Dec 18, 2024 | 227.20 | 234.00 | 226.60 | 226.60 | 226.49 | 427 |
| Dec 17, 2024 | 243.10 | 249.10 | 243.10 | 247.70 | 247.58 | 120 |
| Dec 16, 2024 | 243.10 | 249.10 | 243.10 | 249.10 | 248.98 | 316 |
| Dec 13, 2024 | 242.40 | 244.00 | 242.40 | 244.00 | 243.88 | - |
| Dec 12, 2024 | 245.20 | 247.00 | 243.70 | 244.30 | 244.18 | 75 |
| Dec 11, 2024 | 242.20 | 246.70 | 242.20 | 245.30 | 245.18 | 20 |
| Dec 10, 2024 | 241.20 | 243.70 | 240.90 | 241.50 | 241.39 | 35 |
| Dec 9, 2024 | 247.20 | 247.20 | 240.10 | 242.90 | 242.78 | 26 |
| Dec 6, 2024 | 252.50 | 255.80 | 249.10 | 249.10 | 248.98 | 20 |
| Dec 5, 2024 | 254.80 | 256.50 | 254.30 | 254.30 | 254.18 | 60 |
| Dec 4, 2024 | 253.70 | 256.00 | 253.70 | 256.00 | 255.88 | 20 |
| Dec 3, 2024 | 255.40 | 256.20 | 254.90 | 254.90 | 254.78 | 5 |
| Dec 2, 2024 | 259.20 | 261.20 | 255.10 | 256.10 | 255.98 | 5 |
| Nov 29, 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 254.48 | - |
| Nov 28, 2024 | 255.70 | 258.00 | 254.80 | 254.80 | 254.68 | 4 |
| Nov 27, 2024 | 261.30 | 263.70 | 260.10 | 263.60 | 263.47 | 79 |
| Nov 26, 2024 | 263.90 | 264.20 | 262.80 | 264.20 | 264.07 | 20 |
| Nov 25, 2024 | 267.20 | 272.10 | 267.20 | 270.40 | 270.27 | 81 |
| Nov 22, 2024 | 263.20 | 269.10 | 262.90 | 267.10 | 266.97 | 30 |
| Nov 21, 2024 | 261.30 | 264.50 | 261.30 | 264.50 | 264.37 | - |
| Nov 20, 2024 | 256.50 | 262.60 | 256.50 | 262.10 | 261.98 | 19 |
| Nov 19, 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.18 | - |
| Nov 18, 2024 | 257.90 | 257.90 | 253.20 | 253.20 | 253.08 | 17 |
| Nov 15, 2024 | 262.10 | 263.90 | 255.50 | 255.60 | 255.48 | 159 |
| Nov 14, 2024 | 257.70 | 266.00 | 257.70 | 263.20 | 263.07 | 159 |
| Nov 13, 2024 | 246.10 | 258.00 | 246.10 | 258.00 | 257.88 | 12 |
| Nov 12, 2024 | 245.70 | 247.70 | 245.70 | 247.70 | 247.58 | - |
| Nov 11, 2024 | 243.10 | 247.90 | 243.10 | 247.60 | 247.48 | 120 |
| Nov 8, 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.09 | - |
| Nov 7, 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 241.78 | - |
| Nov 6, 2024 | 237.50 | 242.20 | 237.50 | 242.20 | 242.08 | - |
| Nov 5, 2024 | 227.10 | 230.00 | 227.10 | 230.00 | 229.89 | - |
| Nov 4, 2024 | 225.50 | 229.40 | 225.50 | 227.40 | 227.29 | 46 |
| Nov 1, 2024 | 223.80 | 229.00 | 223.80 | 227.40 | 227.29 | 527 |
| Oct 31, 2024 | 226.50 | 226.50 | 224.90 | 224.90 | 224.79 | 40 |
| Oct 30, 2024 | 228.20 | 231.50 | 228.20 | 228.20 | 228.09 | 50 |
| Oct 29, 2024 | 228.40 | 229.60 | 227.00 | 229.60 | 229.49 | - |
| Oct 28, 2024 | 232.20 | 235.90 | 228.60 | 228.60 | 228.49 | 74 |
| Oct 25, 2024 | 232.30 | 233.60 | 232.20 | 233.60 | 233.49 | - |
| Oct 24, 2024 | 234.10 | 235.50 | 234.10 | 235.50 | 235.39 | - |
| Oct 23, 2024 | 235.20 | 236.30 | 235.20 | 236.30 | 236.19 | - |
| Oct 22, 2024 | 241.80 | 242.40 | 235.40 | 236.10 | 235.99 | 28 |
| Oct 21, 2024 | 241.80 | 242.40 | 238.70 | 240.60 | 240.49 | 28 |
| Oct 18, 2024 | 242.70 | 242.70 | 239.30 | 239.30 | 239.19 | - |
| Oct 17, 2024 | 242.30 | 245.90 | 242.30 | 245.00 | 244.88 | 40 |
| Oct 16, 2024 | 240.70 | 243.70 | 240.70 | 243.70 | 243.58 | 2 |
| Oct 15, 2024 | 243.70 | 245.10 | 241.00 | 241.00 | 240.89 | - |
| Oct 14, 2024 | 243.10 | 244.10 | 243.10 | 244.10 | 243.98 | 15 |
| Oct 11, 2024 | 235.70 | 241.20 | 235.70 | 241.20 | 241.09 | 158 |
| Oct 10, 2024 | 237.10 | 237.10 | 235.20 | 235.20 | 235.09 | - |
| Oct 9, 2024 | 235.00 | 238.70 | 235.00 | 238.60 | 238.49 | 50 |
| Oct 8, 2024 | 233.60 | 236.20 | 233.60 | 236.20 | 236.09 | - |
| Oct 7, 2024 | 238.50 | 238.80 | 234.40 | 234.40 | 234.29 | 197 |
| Oct 4, 2024 | 235.20 | 237.20 | 235.20 | 237.00 | 236.89 | - |
| Oct 3, 2024 | 238.70 | 241.20 | 236.70 | 237.00 | 236.89 | 20 |
| Oct 2, 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 235.09 | - |
| Oct 1, 2024 | 232.80 | 237.30 | 232.80 | 236.70 | 236.59 | 48 |
| Sep 30, 2024 | 232.50 | 232.70 | 232.50 | 232.70 | 232.59 | - |
| Sep 27, 2024 | 232.60 | 232.90 | 232.00 | 232.00 | 231.89 | - |
| Sep 26, 2024 | 234.80 | 238.20 | 233.70 | 233.70 | 233.59 | 92 |
| Sep 25, 2024 | 234.80 | 238.40 | 234.80 | 235.00 | 234.89 | 9 |
| Sep 24, 2024 | 239.30 | 242.60 | 237.10 | 237.10 | 236.99 | 52 |
| Sep 23, 2024 | 236.90 | 242.10 | 236.90 | 241.10 | 240.99 | 100 |
| Sep 20, 2024 | 235.10 | 238.40 | 235.10 | 237.30 | 237.19 | 21 |
| Sep 19, 2024 | 232.30 | 236.50 | 232.30 | 236.50 | 236.39 | - |
| Sep 18, 2024 | 234.10 | 234.10 | 232.50 | 232.70 | 232.59 | - |
| Sep 17, 2024 | 233.90 | 235.00 | 233.30 | 233.30 | 233.19 | - |
| Sep 16, 2024 | 231.90 | 234.90 | 231.90 | 234.50 | 234.39 | - |
| Sep 13, 2024 | 229.50 | 234.30 | 229.50 | 234.30 | 234.19 | - |
| Sep 12, 2024 | 229.70 | 230.30 | 229.70 | 230.30 | 230.19 | - |
| Sep 11, 2024 | 227.60 | 231.00 | 227.60 | 231.00 | 230.89 | 44 |
| Sep 10, 2024 | 229.50 | 230.30 | 229.50 | 230.30 | 230.19 | - |
| Sep 9, 2024 | 225.30 | 230.90 | 225.30 | 230.90 | 230.79 | - |
| Sep 6, 2024 | 225.20 | 225.50 | 221.90 | 224.30 | 224.19 | 8 |
| Sep 5, 2024 | 226.30 | 226.50 | 226.10 | 226.10 | 225.99 | 25 |
| Sep 4, 2024 | 222.40 | 226.70 | 222.40 | 226.70 | 226.59 | - |
| Sep 3, 2024 | 236.00 | 236.00 | 224.80 | 224.80 | 224.69 | 275 |
| Sep 2, 2024 | 230.30 | 237.90 | 230.30 | 237.90 | 237.79 | 103 |
| Aug 30, 2024 | 228.90 | 230.00 | 228.90 | 230.00 | 229.89 | 40 |
| Aug 29, 2024 | 223.80 | 232.70 | 222.60 | 230.30 | 230.19 | 90 |
| Aug 28, 2024 | 223.80 | 227.00 | 222.60 | 225.30 | 225.19 | 90 |
| Aug 27, 2024 | 219.10 | 222.80 | 210.70 | 220.60 | 220.50 | 696 |
| Aug 26, 2024 | 222.60 | 223.00 | 220.10 | 220.10 | 220.00 | 126 |
| Aug 23, 2024 | 221.00 | 221.40 | 219.10 | 219.10 | 219.00 | 50 |
| Aug 22, 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.10 | - |
| Aug 21, 2024 | 215.20 | 218.00 | 215.20 | 218.00 | 217.90 | 40 |
| Aug 20, 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 215.10 | - |
| Aug 19, 2024 | 220.20 | 222.10 | 218.80 | 222.10 | 221.99 | 67 |
| Aug 16, 2024 | 217.50 | 223.70 | 217.50 | 219.80 | 219.70 | 57 |
| Aug 15, 2024 | 220.80 | 220.80 | 218.60 | 218.60 | 218.50 | 15 |
| Aug 14, 2024 | 212.50 | 214.80 | 212.50 | 214.60 | 214.50 | - |
| Aug 13, 2024 | 213.70 | 213.70 | 212.90 | 212.90 | 212.80 | - |
| Aug 12, 2024 | 215.00 | 215.00 | 214.40 | 214.40 | 214.30 | - |
| Aug 9, 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.50 | - |
| Aug 8, 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.70 | - |
| Aug 7, 2024 | 208.50 | 210.40 | 208.50 | 209.00 | 208.90 | 22 |
| Aug 6, 2024 | 207.50 | 211.40 | 207.50 | 211.40 | 211.30 | - |
| Aug 5, 2024 | 201.60 | 201.60 | 200.00 | 200.00 | 199.90 | 10 |
| Aug 2, 2024 | 220.30 | 220.30 | 215.40 | 215.40 | 215.30 | - |
| Aug 1, 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.49 | - |
| Jul 31, 2024 | 219.10 | 223.10 | 219.10 | 223.10 | 222.99 | - |
| Jul 30, 2024 | 217.80 | 220.80 | 217.80 | 220.80 | 220.69 | - |
| Jul 29, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 214.90 | - |
| Jul 26, 2024 | 214.10 | 217.10 | 214.10 | 217.10 | 217.00 | 21 |
| Jul 25, 2024 | 208.00 | 212.80 | 208.00 | 212.80 | 212.70 | - |
| Jul 24, 2024 | 211.10 | 211.10 | 209.50 | 209.50 | 209.40 | - |
| Jul 23, 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.50 | - |
| Jul 22, 2024 | 204.20 | 204.80 | 204.20 | 204.80 | 204.70 | - |
| Jul 19, 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.30 | - |
| Jul 18, 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.30 | - |
| Jul 17, 2024 | 210.10 | 211.00 | 207.10 | 207.10 | 207.00 | - |
| Jul 16, 2024 | 205.60 | 211.10 | 205.60 | 210.80 | 210.70 | - |
| Jul 15, 2024 | 206.80 | 206.80 | 206.50 | 206.50 | 206.40 | - |
| Jul 12, 2024 | 206.60 | 207.80 | 206.60 | 207.50 | 207.40 | - |
| Jul 11, 2024 | 207.00 | 208.00 | 207.00 | 207.80 | 207.70 | - |
| Jul 10, 2024 | 206.30 | 208.70 | 206.30 | 208.60 | 208.50 | - |
| Jul 9, 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.40 | - |
| Jul 8, 2024 | 208.10 | 210.70 | 208.10 | 210.70 | 210.60 | - |
| Jul 5, 2024 | 209.00 | 209.40 | 209.00 | 209.40 | 209.30 | 5 |
| Jul 4, 2024 | 209.40 | 209.60 | 209.20 | 209.20 | 209.10 | - |
| Jul 3, 2024 | 207.10 | 207.10 | 207.10 | 209.50 | 209.40 | - |
| Jul 2, 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.00 | - |
| Jul 1, 2024 | 0.098207995 Dividend | |||||
| Jul 1, 2024 | 206.60 | 207.70 | 205.30 | 205.30 | 205.20 | - |
| Jun 28, 2024 | 210.50 | 212.10 | 210.50 | 212.10 | 211.89 | - |
| Jun 27, 2024 | 209.00 | 210.40 | 209.00 | 210.40 | 210.19 | - |
| Jun 26, 2024 | 214.00 | 214.00 | 213.00 | 213.00 | 212.79 | - |
| Jun 25, 2024 | 210.70 | 213.30 | 210.70 | 213.30 | 213.09 | 50 |
| Jun 24, 2024 | 210.80 | 211.40 | 210.80 | 211.40 | 211.19 | - |
| Jun 21, 2024 | 209.90 | 211.80 | 209.90 | 211.80 | 211.59 | - |
| Jun 20, 2024 | 211.40 | 211.80 | 211.40 | 211.80 | 211.59 | - |
| Jun 19, 2024 | 211.40 | 211.40 | 211.00 | 211.00 | 210.79 | - |
| Jun 18, 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.19 | - |
| Jun 17, 2024 | 210.20 | 210.20 | 209.90 | 209.90 | 209.69 | 5 |
| Jun 14, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.79 | - |
| Jun 13, 2024 | 208.30 | 209.80 | 208.30 | 209.80 | 209.59 | 15 |
| Jun 12, 2024 | 207.00 | 209.50 | 207.00 | 209.50 | 209.29 | 6 |
| Jun 11, 2024 | 207.10 | 207.80 | 207.10 | 207.80 | 207.59 | - |
| Jun 10, 2024 | 206.20 | 208.80 | 206.20 | 208.80 | 208.59 | - |
| Jun 7, 2024 | 205.30 | 208.50 | 205.10 | 208.50 | 208.29 | - |
| Jun 6, 2024 | 207.60 | 208.10 | 206.20 | 206.30 | 206.09 | - |
| Jun 5, 2024 | 209.20 | 210.30 | 208.20 | 208.20 | 207.99 | - |
| Jun 4, 2024 | 204.90 | 205.10 | 203.20 | 203.20 | 203.00 | - |
| Jun 3, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.20 | - |
| May 31, 2024 | 197.35 | 197.70 | 196.90 | 197.70 | 197.50 | - |
| May 30, 2024 | 194.35 | 198.60 | 194.10 | 198.60 | 198.40 | - |
| May 29, 2024 | 195.65 | 197.10 | 195.65 | 197.10 | 196.90 | - |
| May 28, 2024 | 198.55 | 198.55 | 195.80 | 195.80 | 195.61 | - |
| May 27, 2024 | 198.85 | 199.05 | 198.85 | 199.05 | 198.85 | - |
| May 24, 2024 | 198.35 | 199.70 | 198.35 | 199.70 | 199.50 | - |
| May 23, 2024 | 198.10 | 201.80 | 198.10 | 200.50 | 200.30 | - |
| May 22, 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.60 | - |
| May 21, 2024 | 196.30 | 198.55 | 196.30 | 198.55 | 198.35 | - |
| May 20, 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.60 | - |
| May 17, 2024 | 196.15 | 198.00 | 196.15 | 197.60 | 197.40 | 5 |
| May 16, 2024 | 193.45 | 194.05 | 193.45 | 194.05 | 193.86 | - |
| May 15, 2024 | 192.80 | 195.05 | 192.80 | 194.30 | 194.11 | 50 |
Related Tickers
HAG.HA Hensoldt AG
70.85
+8.09%
CSF0.SG Thales S.A.
47.60
+3.03%
0GWL.IL Saab AB (publ)
445.05
+3.73%
FMNB.BE Leonardo SpA
46.83
+2.56%
000768.SZ AVIC Xi'an Aircraft Industry Group Company Ltd.
24.41
-1.61%
R3NK.DE RENK Group AG
54.99
+4.23%
300696.SZ Chengdu ALD Aviation Manufacturing Corporation
21.01
-1.96%
DRS Leonardo DRS, Inc.
40.39
+0.03%
BBD-B.TO Bombardier Inc.
88.63
-2.09%
KTOS Kratos Defense & Security Solutions, Inc.
33.77
+0.72%