Berlin - Delayed Quote EUR
Huntington Ingalls Industries Inc (HI4.BE)
197.70
-1.50
(-0.75%)
As of 11:02:16 AM 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 | 198.70 | 198.70 | 197.70 | 197.70 | 197.70 | - |
| May 14, 2025 | 201.80 | 202.00 | 196.80 | 199.20 | 199.20 | - |
| May 13, 2025 | 206.00 | 206.50 | 201.70 | 202.60 | 202.60 | - |
| May 12, 2025 | 209.40 | 214.50 | 205.40 | 207.20 | 207.20 | - |
| May 9, 2025 | 207.70 | 207.70 | 204.70 | 205.70 | 205.70 | - |
| May 8, 2025 | 205.30 | 208.70 | 203.70 | 208.70 | 208.70 | - |
| May 7, 2025 | 206.00 | 206.40 | 203.10 | 204.00 | 204.00 | - |
| May 6, 2025 | 205.30 | 205.30 | 203.80 | 205.20 | 205.20 | - |
| May 5, 2025 | 201.90 | 206.10 | 201.20 | 206.10 | 206.10 | - |
| May 2, 2025 | 202.40 | 204.50 | 199.30 | 203.40 | 203.40 | - |
| Apr 30, 2025 | 202.10 | 204.40 | 200.30 | 202.20 | 202.20 | - |
| Apr 29, 2025 | 200.50 | 203.00 | 200.20 | 202.30 | 202.30 | - |
| Apr 28, 2025 | 198.00 | 202.70 | 197.75 | 199.75 | 199.75 | - |
| Apr 25, 2025 | 194.70 | 199.00 | 194.40 | 198.75 | 198.75 | - |
| Apr 24, 2025 | 191.55 | 194.50 | 190.20 | 194.40 | 194.40 | - |
| Apr 23, 2025 | 192.90 | 193.65 | 190.70 | 190.70 | 190.70 | - |
| Apr 22, 2025 | 189.70 | 191.60 | 185.95 | 190.65 | 190.65 | - |
| Apr 17, 2025 | 191.40 | 193.85 | 188.20 | 193.00 | 193.00 | - |
| Apr 16, 2025 | 190.20 | 191.80 | 188.80 | 188.80 | 188.80 | - |
| Apr 15, 2025 | 193.30 | 195.15 | 192.80 | 192.80 | 192.80 | - |
| Apr 14, 2025 | 190.60 | 194.15 | 189.85 | 194.15 | 194.15 | - |
| Apr 11, 2025 | 180.75 | 191.35 | 177.65 | 191.35 | 191.35 | - |
| Apr 10, 2025 | 182.20 | 182.20 | 175.35 | 178.65 | 178.65 | - |
| Apr 9, 2025 | 167.30 | 182.90 | 166.40 | 182.90 | 182.90 | - |
| Apr 8, 2025 | 169.60 | 177.25 | 168.90 | 168.90 | 168.90 | - |
| Apr 7, 2025 | 161.25 | 170.20 | 161.25 | 166.70 | 166.70 | - |
| Apr 4, 2025 | 179.25 | 179.25 | 169.90 | 170.20 | 170.20 | - |
| Apr 3, 2025 | 182.95 | 183.70 | 178.70 | 180.85 | 180.85 | - |
| Apr 2, 2025 | 187.15 | 188.90 | 184.95 | 188.90 | 188.90 | - |
| Apr 1, 2025 | 188.30 | 189.95 | 186.35 | 187.55 | 187.55 | - |
| Mar 31, 2025 | 189.45 | 190.90 | 187.35 | 189.80 | 189.80 | - |
| Mar 28, 2025 | 188.30 | 189.60 | 187.45 | 189.60 | 189.60 | - |
| Mar 27, 2025 | 189.25 | 189.45 | 187.30 | 188.25 | 188.25 | - |
| Mar 26, 2025 | 190.90 | 191.25 | 188.50 | 189.10 | 189.10 | - |
| Mar 25, 2025 | 190.60 | 192.00 | 190.25 | 191.00 | 191.00 | - |
| Mar 24, 2025 | 187.30 | 190.65 | 187.30 | 190.65 | 190.65 | - |
| Mar 21, 2025 | 186.15 | 186.55 | 184.30 | 186.35 | 186.35 | - |
| Mar 20, 2025 | 190.90 | 191.35 | 185.40 | 185.85 | 185.85 | - |
| Mar 19, 2025 | 191.05 | 192.05 | 190.20 | 190.35 | 190.35 | - |
| Mar 18, 2025 | 190.05 | 190.65 | 189.25 | 190.55 | 190.55 | - |
| Mar 17, 2025 | 180.05 | 190.55 | 179.85 | 190.55 | 190.55 | - |
| Mar 14, 2025 | 180.95 | 182.10 | 179.80 | 180.55 | 180.55 | - |
| Mar 13, 2025 | 176.10 | 180.70 | 176.00 | 180.30 | 180.30 | - |
| Mar 12, 2025 | 179.10 | 180.45 | 174.90 | 176.10 | 176.10 | - |
| Mar 11, 2025 | 181.35 | 181.55 | 174.75 | 178.65 | 178.65 | - |
| Mar 10, 2025 | 182.05 | 187.80 | 178.75 | 181.75 | 181.75 | - |
| Mar 7, 2025 | 179.20 | 182.00 | 177.10 | 181.15 | 181.15 | - |
| Mar 6, 2025 | 180.35 | 180.50 | 173.85 | 180.10 | 180.10 | - |
| Mar 5, 2025 | 169.00 | 180.45 | 167.35 | 180.45 | 180.45 | - |
| Mar 4, 2025 | 164.60 | 164.65 | 162.80 | 163.25 | 163.25 | - |
| Mar 3, 2025 | 169.00 | 169.35 | 164.25 | 164.25 | 164.25 | - |
| Feb 28, 2025 | 1.204335 Dividend | |||||
| Feb 28, 2025 | 166.45 | 168.25 | 166.10 | 168.25 | 168.25 | - |
| Feb 27, 2025 | 165.60 | 168.15 | 165.55 | 167.65 | 166.30 | - |
| Feb 26, 2025 | 167.40 | 168.30 | 166.00 | 166.45 | 165.11 | - |
| Feb 25, 2025 | 161.10 | 166.75 | 161.00 | 166.15 | 164.81 | - |
| Feb 24, 2025 | 162.60 | 164.70 | 161.35 | 162.40 | 161.09 | - |
| Feb 21, 2025 | 169.50 | 170.20 | 163.20 | 163.20 | 161.89 | - |
| Feb 20, 2025 | 166.20 | 169.95 | 165.40 | 169.45 | 168.09 | - |
| Feb 19, 2025 | 162.10 | 166.65 | 162.05 | 166.65 | 165.31 | - |
| Feb 18, 2025 | 154.45 | 163.50 | 154.15 | 162.15 | 160.84 | - |
| Feb 17, 2025 | 153.90 | 154.30 | 153.90 | 154.30 | 153.06 | - |
| Feb 14, 2025 | 153.75 | 153.75 | 152.15 | 153.50 | 152.26 | - |
| Feb 13, 2025 | 157.05 | 158.30 | 154.05 | 154.05 | 152.81 | - |
| Feb 12, 2025 | 161.90 | 161.90 | 156.95 | 156.95 | 155.69 | - |
| Feb 11, 2025 | 162.95 | 163.75 | 160.55 | 161.15 | 159.85 | - |
| Feb 10, 2025 | 164.05 | 165.85 | 162.50 | 163.80 | 162.48 | - |
| Feb 7, 2025 | 154.20 | 164.10 | 154.10 | 162.95 | 161.64 | - |
| Feb 6, 2025 | 188.55 | 190.60 | 188.55 | 190.60 | 189.07 | - |
| Feb 5, 2025 | 187.90 | 188.90 | 186.70 | 188.90 | 187.38 | - |
| Feb 4, 2025 | 190.55 | 190.55 | 188.25 | 188.50 | 186.98 | - |
| Feb 3, 2025 | 190.40 | 191.50 | 188.75 | 191.50 | 189.96 | - |
| Jan 31, 2025 | 188.55 | 189.85 | 187.95 | 189.75 | 188.22 | - |
| Jan 30, 2025 | 185.50 | 186.50 | 184.20 | 186.50 | 185.00 | - |
| Jan 29, 2025 | 187.55 | 188.70 | 184.65 | 185.40 | 183.91 | - |
| Jan 28, 2025 | 193.75 | 194.90 | 187.10 | 187.10 | 185.59 | - |
| Jan 27, 2025 | 192.00 | 196.25 | 191.10 | 192.90 | 191.35 | - |
| Jan 24, 2025 | 194.95 | 194.95 | 192.50 | 192.50 | 190.95 | - |
| Jan 23, 2025 | 197.00 | 197.90 | 192.60 | 195.20 | 193.63 | - |
| Jan 22, 2025 | 201.00 | 201.00 | 197.45 | 198.05 | 196.46 | - |
| Jan 21, 2025 | 196.05 | 200.30 | 196.05 | 200.20 | 198.59 | - |
| Jan 20, 2025 | 197.50 | 197.60 | 195.75 | 195.75 | 194.17 | - |
| Jan 17, 2025 | 195.65 | 197.65 | 195.40 | 197.05 | 195.46 | - |
| Jan 16, 2025 | 193.40 | 195.75 | 191.60 | 195.55 | 193.98 | - |
| Jan 15, 2025 | 192.15 | 193.45 | 191.15 | 193.00 | 191.45 | - |
| Jan 14, 2025 | 190.40 | 191.35 | 187.95 | 191.35 | 189.81 | - |
| Jan 13, 2025 | 185.70 | 191.55 | 185.25 | 190.10 | 188.57 | - |
| Jan 10, 2025 | 183.75 | 185.35 | 183.50 | 185.35 | 183.86 | - |
| Jan 9, 2025 | 182.85 | 183.70 | 182.85 | 183.70 | 182.22 | - |
| Jan 8, 2025 | 183.05 | 184.80 | 181.75 | 183.65 | 182.17 | - |
| Jan 7, 2025 | 179.40 | 184.25 | 178.95 | 182.35 | 180.88 | - |
| Jan 6, 2025 | 182.45 | 183.05 | 179.50 | 179.50 | 178.05 | - |
| Jan 3, 2025 | 183.40 | 183.40 | 182.30 | 182.55 | 181.08 | - |
| Jan 2, 2025 | 182.65 | 185.90 | 182.50 | 183.45 | 181.97 | - |
| Dec 30, 2024 | 182.10 | 182.75 | 182.10 | 182.30 | 180.83 | - |
| Dec 27, 2024 | 184.15 | 184.15 | 181.85 | 182.20 | 180.73 | - |
| Dec 23, 2024 | 183.05 | 185.25 | 181.60 | 182.65 | 181.18 | - |
| Dec 20, 2024 | 180.95 | 187.60 | 179.40 | 184.95 | 183.46 | - |
| Dec 19, 2024 | 189.45 | 190.40 | 181.35 | 181.90 | 180.44 | - |
| Dec 18, 2024 | 184.40 | 194.25 | 184.40 | 188.75 | 187.23 | - |
| Dec 17, 2024 | 188.40 | 188.50 | 184.70 | 184.70 | 183.21 | - |
| Dec 16, 2024 | 183.15 | 189.25 | 183.10 | 187.60 | 186.09 | - |
| Dec 13, 2024 | 182.35 | 183.75 | 181.80 | 183.20 | 181.72 | - |
| Dec 12, 2024 | 181.85 | 183.65 | 181.50 | 182.55 | 181.08 | - |
| Dec 11, 2024 | 181.40 | 182.75 | 179.55 | 182.75 | 181.28 | - |
| Dec 10, 2024 | 183.00 | 184.25 | 180.00 | 181.90 | 180.44 | - |
| Dec 9, 2024 | 178.05 | 182.75 | 177.65 | 182.75 | 181.28 | - |
| Dec 6, 2024 | 178.50 | 180.50 | 178.20 | 178.20 | 176.77 | - |
| Dec 5, 2024 | 183.20 | 183.20 | 179.30 | 179.30 | 177.86 | - |
| Dec 4, 2024 | 182.80 | 184.85 | 181.70 | 183.85 | 182.37 | - |
| Dec 3, 2024 | 186.00 | 186.00 | 181.80 | 182.25 | 180.78 | - |
| Dec 2, 2024 | 188.25 | 188.60 | 185.85 | 185.95 | 184.45 | - |
| Nov 29, 2024 | 1.204335 Dividend | |||||
| Nov 29, 2024 | 187.70 | 188.75 | 187.05 | 187.35 | 185.84 | - |
| Nov 28, 2024 | 189.20 | 192.40 | 189.05 | 189.40 | 186.54 | - |
| Nov 27, 2024 | 189.05 | 190.15 | 188.10 | 188.35 | 185.50 | - |
| Nov 26, 2024 | 189.80 | 189.80 | 188.45 | 188.95 | 186.09 | - |
| Nov 25, 2024 | 191.15 | 192.00 | 189.20 | 189.75 | 186.88 | - |
| Nov 22, 2024 | 186.55 | 192.70 | 186.45 | 190.45 | 187.57 | - |
| Nov 21, 2024 | 180.50 | 185.95 | 180.15 | 185.90 | 183.09 | - |
| Nov 20, 2024 | 181.65 | 182.35 | 179.90 | 180.35 | 177.62 | - |
| Nov 19, 2024 | 185.45 | 185.60 | 181.10 | 181.10 | 178.36 | - |
| Nov 18, 2024 | 183.70 | 185.85 | 182.90 | 185.85 | 183.04 | - |
| Nov 15, 2024 | 184.30 | 184.95 | 182.75 | 184.25 | 181.46 | - |
| Nov 14, 2024 | 193.10 | 194.20 | 184.75 | 186.50 | 183.68 | - |
| Nov 13, 2024 | 192.20 | 195.20 | 191.60 | 192.35 | 189.44 | - |
| Nov 12, 2024 | 193.95 | 195.80 | 192.50 | 193.85 | 190.92 | - |
| Nov 11, 2024 | 189.65 | 195.10 | 189.65 | 195.10 | 192.15 | - |
| Nov 8, 2024 | 183.55 | 189.25 | 183.40 | 189.20 | 186.34 | - |
| Nov 7, 2024 | 189.35 | 189.95 | 183.30 | 183.30 | 180.53 | - |
| Nov 6, 2024 | 183.25 | 192.85 | 183.25 | 189.90 | 187.03 | - |
| Nov 5, 2024 | 175.80 | 176.30 | 171.85 | 176.30 | 173.63 | - |
| Nov 4, 2024 | 173.65 | 176.75 | 173.45 | 176.60 | 173.93 | - |
| Nov 1, 2024 | 171.25 | 175.75 | 171.25 | 174.90 | 172.26 | - |
| Oct 31, 2024 | 230.10 | 230.10 | 208.00 | 208.00 | 204.85 | - |
| Oct 30, 2024 | 234.50 | 236.50 | 232.50 | 234.10 | 230.56 | - |
| Oct 29, 2024 | 235.90 | 238.10 | 235.40 | 237.70 | 234.11 | - |
| Oct 28, 2024 | 236.20 | 237.70 | 234.80 | 237.70 | 234.11 | - |
| Oct 25, 2024 | 235.30 | 237.70 | 233.70 | 235.40 | 231.84 | - |
| Oct 24, 2024 | 236.80 | 238.10 | 235.20 | 235.50 | 231.94 | - |
| Oct 23, 2024 | 239.40 | 239.40 | 235.70 | 237.10 | 233.51 | - |
| Oct 22, 2024 | 241.10 | 241.10 | 237.10 | 238.30 | 234.70 | - |
| Oct 21, 2024 | 239.80 | 242.20 | 239.70 | 241.10 | 237.45 | - |
| Oct 18, 2024 | 241.40 | 241.80 | 240.70 | 240.80 | 237.16 | - |
| Oct 17, 2024 | 239.90 | 242.30 | 239.00 | 241.10 | 237.45 | - |
| Oct 16, 2024 | 237.90 | 240.60 | 237.90 | 240.20 | 236.57 | - |
| Oct 15, 2024 | 239.70 | 241.00 | 236.60 | 238.90 | 235.29 | - |
| Oct 14, 2024 | 237.30 | 239.60 | 237.00 | 239.50 | 235.88 | - |
| Oct 11, 2024 | 231.10 | 236.30 | 230.70 | 236.30 | 232.73 | - |
| Oct 10, 2024 | 235.60 | 235.60 | 229.00 | 230.70 | 227.21 | - |
| Oct 9, 2024 | 234.70 | 237.00 | 233.00 | 236.00 | 232.43 | 30 |
| Oct 8, 2024 | 233.30 | 236.30 | 232.80 | 236.30 | 232.73 | - |
| Oct 7, 2024 | 235.30 | 235.30 | 233.90 | 233.90 | 230.36 | - |
| Oct 4, 2024 | 233.70 | 236.20 | 233.60 | 234.60 | 231.05 | - |
| Oct 3, 2024 | 237.10 | 237.10 | 234.00 | 234.00 | 230.46 | - |
| Oct 2, 2024 | 238.40 | 240.20 | 238.00 | 238.10 | 234.50 | - |
| Oct 1, 2024 | 237.20 | 241.50 | 235.20 | 240.90 | 237.26 | - |
| Sep 30, 2024 | 235.60 | 237.50 | 234.50 | 236.80 | 233.22 | - |
| Sep 27, 2024 | 233.40 | 236.20 | 232.10 | 234.40 | 230.86 | - |
| Sep 26, 2024 | 231.10 | 233.00 | 230.90 | 233.00 | 229.48 | - |
| Sep 25, 2024 | 229.30 | 232.00 | 229.30 | 230.80 | 227.31 | - |
| Sep 24, 2024 | 241.10 | 241.40 | 231.00 | 231.70 | 228.20 | - |
| Sep 23, 2024 | 240.00 | 242.40 | 240.00 | 241.30 | 237.65 | - |
| Sep 20, 2024 | 239.80 | 241.70 | 238.80 | 240.60 | 236.96 | - |
| Sep 19, 2024 | 243.00 | 244.10 | 241.60 | 241.60 | 237.95 | - |
| Sep 18, 2024 | 238.90 | 240.50 | 238.50 | 240.50 | 236.86 | - |
| Sep 17, 2024 | 238.20 | 241.10 | 236.90 | 239.80 | 236.17 | - |
| Sep 16, 2024 | 235.70 | 239.90 | 235.30 | 239.10 | 235.48 | - |
| Sep 13, 2024 | 233.00 | 235.90 | 232.90 | 235.20 | 231.64 | - |
| Sep 12, 2024 | 234.30 | 235.10 | 232.40 | 233.90 | 230.36 | - |
| Sep 11, 2024 | 235.10 | 235.70 | 231.80 | 232.50 | 228.98 | - |
| Sep 10, 2024 | 242.10 | 242.70 | 236.40 | 236.40 | 232.82 | - |
| Sep 9, 2024 | 243.70 | 245.30 | 240.00 | 243.50 | 239.82 | 18 |
| Sep 6, 2024 | 243.70 | 247.20 | 242.30 | 243.30 | 239.62 | - |
| Sep 5, 2024 | 247.40 | 247.70 | 243.30 | 243.30 | 239.62 | - |
| Sep 4, 2024 | 248.20 | 249.90 | 247.80 | 247.90 | 244.15 | - |
| Sep 3, 2024 | 255.30 | 255.50 | 250.40 | 251.30 | 247.50 | - |
| Sep 2, 2024 | 255.60 | 255.60 | 255.00 | 255.50 | 251.64 | - |
| Aug 30, 2024 | 1.15973 Dividend | |||||
| Aug 30, 2024 | 254.50 | 256.50 | 253.30 | 253.50 | 249.67 | - |
| Aug 29, 2024 | 252.10 | 257.20 | 252.10 | 257.20 | 252.03 | - |
| Aug 28, 2024 | 248.50 | 250.90 | 248.30 | 250.60 | 245.56 | - |
| Aug 27, 2024 | 247.90 | 248.80 | 245.80 | 248.50 | 243.50 | - |
| Aug 26, 2024 | 245.50 | 248.10 | 245.50 | 246.60 | 241.64 | - |
| Aug 23, 2024 | 245.00 | 246.10 | 243.60 | 243.80 | 238.90 | - |
| Aug 22, 2024 | 243.50 | 244.50 | 242.10 | 244.50 | 239.59 | - |
| Aug 21, 2024 | 247.90 | 248.00 | 242.80 | 243.30 | 238.41 | - |
| Aug 20, 2024 | 244.60 | 245.50 | 242.70 | 245.00 | 240.08 | - |
| Aug 19, 2024 | 244.80 | 245.60 | 243.80 | 245.10 | 240.17 | - |
| Aug 16, 2024 | 245.90 | 246.60 | 244.60 | 245.80 | 240.86 | - |
| Aug 15, 2024 | 242.70 | 246.70 | 242.70 | 245.30 | 240.37 | - |
| Aug 14, 2024 | 239.10 | 242.90 | 238.30 | 241.50 | 236.65 | - |
| Aug 13, 2024 | 241.40 | 244.50 | 238.00 | 238.20 | 233.41 | - |
| Aug 12, 2024 | 237.50 | 240.90 | 237.30 | 240.90 | 236.06 | - |
| Aug 9, 2024 | 235.00 | 239.10 | 234.90 | 238.10 | 233.31 | - |
| Aug 8, 2024 | 231.60 | 237.70 | 230.80 | 234.80 | 230.08 | - |
| Aug 7, 2024 | 236.40 | 238.90 | 233.40 | 233.40 | 228.71 | - |
| Aug 6, 2024 | 235.90 | 238.30 | 235.00 | 236.60 | 231.84 | - |
| Aug 5, 2024 | 238.60 | 238.60 | 232.60 | 234.10 | 229.39 | - |
| Aug 2, 2024 | 245.80 | 245.80 | 239.80 | 239.80 | 234.98 | - |
| Aug 1, 2024 | 258.90 | 263.70 | 244.40 | 246.50 | 241.55 | - |
| Jul 31, 2024 | 258.60 | 261.20 | 256.70 | 259.40 | 254.19 | - |
| Jul 30, 2024 | 256.30 | 258.20 | 256.00 | 258.20 | 253.01 | - |
| Jul 29, 2024 | 255.00 | 257.40 | 254.90 | 256.50 | 251.34 | - |
| Jul 26, 2024 | 253.20 | 255.20 | 252.40 | 254.80 | 249.68 | - |
| Jul 25, 2024 | 245.00 | 253.80 | 244.40 | 253.40 | 248.31 | - |
| Jul 24, 2024 | 245.80 | 246.10 | 242.90 | 245.90 | 240.96 | - |
| Jul 23, 2024 | 243.90 | 249.20 | 243.90 | 247.20 | 242.23 | - |
| Jul 22, 2024 | 242.30 | 243.20 | 241.70 | 241.80 | 236.94 | - |
| Jul 19, 2024 | 245.50 | 245.50 | 241.90 | 242.10 | 237.23 | - |
| Jul 18, 2024 | 244.70 | 248.00 | 244.60 | 246.40 | 241.45 | - |
| Jul 17, 2024 | 245.30 | 245.30 | 243.10 | 243.70 | 238.80 | - |
| Jul 16, 2024 | 234.70 | 244.20 | 234.20 | 243.30 | 238.41 | - |
| Jul 15, 2024 | 232.80 | 235.80 | 230.90 | 235.20 | 230.47 | - |
| Jul 12, 2024 | 232.00 | 232.60 | 231.40 | 231.70 | 227.04 | - |
| Jul 11, 2024 | 227.60 | 231.20 | 226.80 | 231.20 | 226.55 | - |
| Jul 10, 2024 | 223.60 | 226.60 | 223.50 | 226.60 | 222.05 | - |
| Jul 9, 2024 | 224.70 | 224.90 | 223.70 | 224.10 | 219.60 | - |
| Jul 8, 2024 | 224.00 | 226.60 | 224.00 | 225.80 | 221.26 | - |
| Jul 5, 2024 | 227.60 | 227.70 | 223.40 | 224.50 | 219.99 | - |
| Jul 4, 2024 | 228.10 | 228.50 | 227.80 | 227.80 | 223.22 | - |
| Jul 3, 2024 | 230.20 | 230.40 | 228.00 | 228.10 | 223.52 | - |
| Jul 2, 2024 | 229.60 | 231.40 | 229.10 | 231.00 | 226.36 | - |
| Jul 1, 2024 | 229.00 | 230.70 | 229.00 | 229.90 | 225.28 | - |
| Jun 28, 2024 | 231.70 | 232.80 | 230.10 | 230.10 | 225.47 | - |
| Jun 27, 2024 | 233.00 | 233.20 | 231.20 | 231.50 | 226.85 | - |
| Jun 26, 2024 | 234.90 | 235.40 | 233.40 | 233.40 | 228.71 | - |
| Jun 25, 2024 | 234.30 | 235.10 | 233.10 | 234.10 | 229.39 | - |
| Jun 24, 2024 | 232.50 | 235.30 | 231.90 | 234.60 | 229.88 | - |
| Jun 21, 2024 | 230.90 | 231.40 | 230.00 | 230.90 | 226.26 | - |
| Jun 20, 2024 | 228.90 | 231.40 | 227.90 | 231.30 | 226.65 | - |
| Jun 19, 2024 | 228.70 | 228.90 | 228.30 | 228.40 | 223.81 | - |
| Jun 18, 2024 | 226.00 | 228.40 | 225.40 | 228.40 | 223.81 | - |
| Jun 17, 2024 | 222.90 | 225.80 | 222.00 | 225.70 | 221.16 | - |
| Jun 14, 2024 | 223.70 | 223.90 | 220.70 | 222.10 | 217.64 | - |
| Jun 13, 2024 | 224.90 | 226.00 | 223.30 | 223.40 | 218.91 | - |
| Jun 12, 2024 | 227.70 | 227.90 | 224.30 | 224.90 | 220.38 | - |
| Jun 11, 2024 | 229.90 | 230.20 | 227.90 | 227.90 | 223.32 | - |
| Jun 10, 2024 | 231.50 | 231.70 | 230.10 | 230.50 | 225.87 | - |
| Jun 7, 2024 | 230.40 | 231.20 | 229.90 | 230.80 | 226.16 | - |
| Jun 6, 2024 | 227.90 | 232.20 | 227.90 | 231.70 | 227.04 | - |
| Jun 5, 2024 | 230.80 | 230.90 | 228.50 | 230.30 | 225.67 | - |
| Jun 4, 2024 | 229.40 | 230.60 | 228.50 | 230.60 | 225.96 | - |
| Jun 3, 2024 | 233.80 | 234.60 | 229.70 | 230.10 | 225.47 | - |
| May 31, 2024 | 1.15973 Dividend | |||||
| May 31, 2024 | 230.80 | 232.10 | 229.90 | 232.10 | 227.43 | - |
| May 30, 2024 | 228.50 | 232.80 | 228.00 | 231.80 | 225.87 | - |
| May 29, 2024 | 232.10 | 232.50 | 230.80 | 232.20 | 226.26 | - |
| May 28, 2024 | 235.70 | 236.30 | 233.10 | 233.10 | 227.13 | - |
| May 27, 2024 | 236.00 | 236.30 | 235.60 | 236.30 | 230.25 | - |
| May 24, 2024 | 234.10 | 235.50 | 233.40 | 235.10 | 229.08 | - |
| May 23, 2024 | 235.20 | 235.30 | 232.40 | 232.80 | 226.84 | - |
| May 22, 2024 | 233.80 | 234.30 | 233.10 | 234.00 | 228.01 | - |
| May 21, 2024 | 235.00 | 237.00 | 234.70 | 235.40 | 229.37 | - |
| May 20, 2024 | 235.10 | 236.80 | 234.50 | 235.40 | 229.37 | - |
| May 17, 2024 | 235.80 | 236.90 | 234.40 | 235.40 | 229.37 | - |
| May 16, 2024 | 231.40 | 235.70 | 231.40 | 235.50 | 229.47 | - |
| May 15, 2024 | 232.50 | 232.90 | 231.20 | 231.20 | 225.28 | - |
Related Tickers
GDX.F General Dynamics Corporation
241.85
-0.80%
LOM.BE Lockheed Martin Corp
401.00
-2.36%
NPK National Presto Industries, Inc.
85.35
-0.34%
HEI-A HEICO Corporation
213.37
+0.31%
0IAX.IL Dassault Aviation société anonyme
304.40
+1.87%
RNMBF Rheinmetall AG
1,789.00
-0.06%
MOG-A Moog Inc.
182.25
-1.58%
WWD Woodward, Inc.
206.08
+1.35%
HAL.NS Hindustan Aeronautics Limited
4,864.80
+2.03%
BEL.NS Bharat Electronics Limited
350.40
+1.76%