OTC Markets OTCPK - Delayed Quote USD
Kongsberg Gruppen ASA (KBGGY)
78.45
+0.45
+(0.58%)
As of 9:51:33 AM EDT. Market Open.
Currency in USD 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 | 78.30 | 78.45 | 78.30 | 78.45 | 78.45 | 1,000 |
| May 13, 2025 | 77.70 | 80.08 | 74.80 | 78.09 | 78.09 | 10,888 |
| May 12, 2025 | 0.445899 Dividend | |||||
| May 12, 2025 | 79.25 | 79.25 | 75.02 | 77.98 | 77.98 | 2,984 |
| May 9, 2025 | 82.24 | 82.55 | 79.47 | 80.24 | 79.79 | 3,251 |
| May 8, 2025 | 88.29 | 89.54 | 87.00 | 88.75 | 88.26 | 1,579 |
| May 7, 2025 | 82.57 | 87.28 | 78.90 | 86.08 | 85.60 | 4,057 |
| May 6, 2025 | 86.80 | 88.54 | 85.80 | 88.54 | 88.05 | 3,856 |
| May 5, 2025 | 84.85 | 84.85 | 83.19 | 84.43 | 83.96 | 2,756 |
| May 2, 2025 | 80.15 | 86.10 | 80.15 | 85.40 | 84.93 | 14,820 |
| May 1, 2025 | 82.76 | 83.10 | 80.80 | 80.80 | 80.35 | 4,252 |
| Apr 30, 2025 | 79.66 | 81.00 | 78.00 | 81.00 | 80.55 | 6,578 |
| Apr 29, 2025 | 78.53 | 80.36 | 76.35 | 78.00 | 77.57 | 3,182 |
| Apr 28, 2025 | 74.27 | 76.25 | 74.27 | 75.44 | 75.02 | 3,888 |
| Apr 25, 2025 | 74.00 | 74.32 | 73.51 | 74.32 | 73.91 | 1,359 |
| Apr 24, 2025 | 74.53 | 74.91 | 74.53 | 74.91 | 74.49 | 1,201 |
| Apr 23, 2025 | 73.00 | 73.54 | 72.07 | 72.60 | 72.20 | 1,942 |
| Apr 22, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 76.67 | 1,055 |
| Apr 21, 2025 | 72.55 | 77.00 | 72.55 | 77.00 | 76.57 | 4,387 |
| Apr 17, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 73.99 | 1,262 |
| Apr 16, 2025 | 76.09 | 77.76 | 76.05 | 77.76 | 77.33 | 1,068 |
| Apr 15, 2025 | 76.50 | 78.09 | 76.13 | 78.09 | 77.66 | 1,690 |
| Apr 14, 2025 | 74.78 | 76.50 | 74.25 | 76.50 | 76.07 | 1,078 |
| Apr 11, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 70.70 | 971 |
| Apr 10, 2025 | 73.14 | 73.14 | 69.34 | 71.00 | 70.61 | 1,076 |
| Apr 9, 2025 | 68.33 | 72.35 | 68.33 | 72.35 | 71.95 | 1,797 |
| Apr 8, 2025 | 72.44 | 72.44 | 68.26 | 70.75 | 70.36 | 843 |
| Apr 7, 2025 | 63.75 | 70.00 | 63.75 | 69.00 | 68.62 | 8,541 |
| Apr 4, 2025 | 70.50 | 71.34 | 60.61 | 61.55 | 61.21 | 10,180 |
| Apr 3, 2025 | 76.04 | 79.20 | 74.07 | 79.20 | 78.76 | 3,299 |
| Apr 2, 2025 | 72.07 | 74.28 | 72.07 | 74.28 | 73.87 | 707 |
| Apr 1, 2025 | 74.14 | 75.80 | 74.14 | 75.80 | 75.38 | 2,860 |
| Mar 31, 2025 | 72.00 | 73.14 | 71.60 | 73.14 | 72.73 | 1,634 |
| Mar 28, 2025 | 71.75 | 73.00 | 71.02 | 72.77 | 72.37 | 2,078 |
| Mar 27, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.47 | - |
| Mar 26, 2025 | 74.65 | 75.00 | 72.88 | 72.88 | 72.47 | 1,041 |
| Mar 25, 2025 | 73.90 | 76.00 | 73.90 | 74.07 | 73.66 | 1,241 |
| Mar 24, 2025 | 75.00 | 77.50 | 72.40 | 74.00 | 73.59 | 4,274 |
| Mar 21, 2025 | 77.60 | 79.53 | 73.03 | 79.53 | 79.09 | 1,912 |
| Mar 20, 2025 | 76.33 | 76.33 | 74.75 | 76.00 | 75.58 | 6,205 |
| Mar 19, 2025 | 79.93 | 79.93 | 76.33 | 78.00 | 77.57 | 10,171 |
| Mar 18, 2025 | 77.00 | 77.20 | 75.86 | 75.99 | 75.57 | 2,123 |
| Mar 17, 2025 | 80.30 | 81.37 | 77.96 | 81.37 | 80.92 | 6,997 |
| Mar 14, 2025 | 77.72 | 80.30 | 75.44 | 78.00 | 77.57 | 2,077 |
| Mar 13, 2025 | 75.00 | 77.53 | 73.30 | 74.22 | 73.81 | 3,008 |
| Mar 12, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.12 | - |
| Mar 11, 2025 | 73.53 | 73.53 | 72.07 | 73.53 | 73.12 | 2,777 |
| Mar 10, 2025 | 71.00 | 73.00 | 70.00 | 73.00 | 72.59 | 2,819 |
| Mar 7, 2025 | 80.02 | 80.02 | 65.70 | 70.00 | 69.61 | 4,473 |
| Mar 6, 2025 | 80.00 | 80.00 | 74.00 | 76.50 | 76.07 | 9,916 |
| Mar 5, 2025 | 75.00 | 81.98 | 75.00 | 80.00 | 79.56 | 9,347 |
| Mar 4, 2025 | 72.00 | 75.50 | 70.00 | 74.90 | 74.48 | 11,174 |
| Mar 3, 2025 | 70.72 | 72.68 | 69.57 | 71.50 | 71.11 | 8,834 |
| Feb 28, 2025 | 62.00 | 62.71 | 61.98 | 62.00 | 61.66 | 1,279 |
| Feb 27, 2025 | 59.26 | 61.77 | 59.26 | 60.00 | 59.67 | 2,563 |
| Feb 26, 2025 | 63.62 | 63.62 | 61.20 | 63.00 | 62.65 | 5,586 |
| Feb 25, 2025 | 61.50 | 63.01 | 61.00 | 63.00 | 62.65 | 4,879 |
| Feb 24, 2025 | 61.81 | 61.81 | 59.40 | 61.00 | 60.66 | 1,624 |
| Feb 21, 2025 | 62.41 | 62.41 | 60.00 | 60.00 | 59.67 | 877 |
| Feb 20, 2025 | 58.45 | 58.78 | 57.51 | 58.65 | 58.32 | 4,892 |
| Feb 19, 2025 | 58.00 | 58.00 | 57.78 | 57.78 | 57.46 | 501 |
| Feb 18, 2025 | 55.80 | 57.33 | 55.80 | 56.50 | 56.19 | 1,256 |
| Feb 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | - |
| Feb 13, 2025 | 52.45 | 52.45 | 48.83 | 50.00 | 49.72 | 21,252 |
| Feb 12, 2025 | 51.00 | 51.00 | 49.97 | 49.97 | 49.69 | 2,850 |
| Feb 11, 2025 | 53.35 | 53.35 | 51.69 | 52.01 | 51.72 | 1,520 |
| Feb 10, 2025 | 53.46 | 53.50 | 51.97 | 51.97 | 51.68 | 1,569 |
| Feb 7, 2025 | 53.78 | 53.82 | 53.78 | 53.82 | 53.52 | 929 |
| Feb 6, 2025 | 58.00 | 58.00 | 57.15 | 57.15 | 56.83 | 1,255 |
| Feb 5, 2025 | 60.63 | 60.97 | 60.63 | 60.97 | 60.63 | 1,192 |
| Feb 4, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 57.97 | - |
| Feb 3, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 57.97 | 234 |
| Jan 31, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.15 | - |
| Jan 30, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.15 | - |
| Jan 29, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.15 | - |
| Jan 28, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.15 | - |
| Jan 27, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.15 | - |
| Jan 24, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.15 | - |
| Jan 23, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.15 | - |
| Jan 22, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.15 | - |
| Jan 21, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.15 | - |
| Jan 17, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.15 | - |
| Jan 16, 2025 | 54.75 | 54.75 | 54.46 | 54.46 | 54.15 | 695 |
| Jan 15, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.02 | - |
| Jan 14, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.02 | - |
| Jan 13, 2025 | 53.92 | 55.33 | 52.53 | 55.33 | 55.02 | 800 |
| Jan 10, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 54.87 | 369 |
| Jan 8, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.62 | - |
| Jan 7, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.62 | 333 |
| Jan 6, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 56.74 | - |
| Jan 3, 2025 | 55.46 | 57.06 | 54.40 | 57.06 | 56.74 | 1,337 |
| Jan 2, 2025 | 56.06 | 56.06 | 55.45 | 55.45 | 55.14 | 735 |
| Dec 31, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 55.75 | - |
| Dec 30, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 55.75 | - |
| Dec 27, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 55.75 | - |
| Dec 26, 2024 | 59.60 | 59.60 | 56.06 | 56.06 | 55.75 | 480 |
| Dec 24, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.50 | - |
| Dec 23, 2024 | 56.04 | 56.81 | 56.04 | 56.81 | 56.50 | 499 |
| Dec 20, 2024 | 55.00 | 55.00 | 53.79 | 53.81 | 53.51 | 725 |
| Dec 19, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.03 | - |
| Dec 18, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.03 | 274 |
| Dec 17, 2024 | 55.35 | 59.37 | 55.35 | 59.37 | 59.04 | 551 |
| Dec 16, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 59.98 | 179 |
| Dec 13, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 56.92 | 161 |
| Dec 12, 2024 | 59.92 | 59.92 | 58.02 | 58.02 | 57.70 | 458 |
| Dec 11, 2024 | 57.53 | 57.53 | 56.82 | 57.40 | 57.08 | 33,103 |
| Dec 10, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.67 | - |
| Dec 9, 2024 | 59.00 | 59.00 | 54.98 | 54.98 | 54.67 | 493 |
| Dec 6, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 61.70 | 183 |
| Dec 5, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.65 | 395 |
| Dec 4, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.21 | - |
| Dec 3, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.21 | 358 |
| Dec 2, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.36 | 218 |
| Nov 29, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.36 | 220 |
| Nov 27, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.55 | - |
| Nov 26, 2024 | 57.84 | 57.87 | 57.84 | 57.87 | 57.55 | 790 |
| Nov 25, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.09 | - |
| Nov 22, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.09 | 145 |
| Nov 21, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.23 | - |
| Nov 20, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.23 | 204 |
| Nov 19, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.90 | - |
| Nov 18, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.90 | 622 |
| Nov 15, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 53.81 | - |
| Nov 14, 2024 | 55.00 | 55.00 | 54.12 | 54.12 | 53.81 | 457 |
| Nov 13, 2024 | 54.20 | 56.00 | 54.20 | 55.15 | 54.84 | 469 |
| Nov 12, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.09 | 497 |
| Nov 11, 2024 | 50.84 | 54.20 | 50.84 | 54.20 | 53.90 | 339 |
| Nov 8, 2024 | 51.25 | 52.12 | 50.82 | 50.83 | 50.55 | 2,518 |
| Nov 7, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.20 | - |
| Nov 6, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.20 | 354 |
| Nov 5, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.77 | 136 |
| Nov 4, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.77 | 456 |
| Nov 1, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.81 | - |
| Oct 31, 2024 | 52.96 | 52.96 | 52.10 | 52.10 | 51.81 | 8,380 |
| Oct 30, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.16 | 44,937 |
| Oct 29, 2024 | 53.63 | 54.20 | 53.43 | 54.20 | 53.90 | 6,385 |
| Oct 28, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
| Oct 25, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
| Oct 24, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
| Oct 23, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
| Oct 22, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
| Oct 21, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
| Oct 18, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | 174 |
| Oct 17, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.90 | - |
| Oct 16, 2024 | 53.70 | 54.20 | 53.70 | 54.20 | 53.90 | 200 |
| Oct 15, 2024 | 54.20 | 54.20 | 52.25 | 52.25 | 51.96 | 494 |
| Oct 14, 2024 | 52.50 | 54.28 | 52.50 | 54.28 | 53.98 | 1,158 |
| Oct 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | - |
| Oct 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | - |
| Oct 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | - |
| Oct 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | - |
| Oct 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | - |
| Oct 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | - |
| Oct 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | - |
| Oct 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | - |
| Oct 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | - |
| Sep 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | - |
| Sep 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | - |
| Sep 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | - |
| Sep 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | - |
| Sep 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | - |
| Sep 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | 151 |
| Sep 20, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.22 | - |
| Sep 19, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.22 | 110 |
| Sep 18, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.14 | - |
| Sep 17, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.14 | - |
| Sep 16, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.14 | 353 |
| Sep 13, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.75 | - |
| Sep 12, 2024 | 50.00 | 52.04 | 50.00 | 52.04 | 51.75 | 360 |
| Sep 11, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.24 | - |
| Sep 10, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.24 | - |
| Sep 9, 2024 | 48.70 | 48.70 | 46.50 | 46.50 | 46.24 | 2,674 |
| Sep 6, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.22 | 500 |
| Sep 5, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.18 | 155 |
| Sep 4, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.67 | - |
| Sep 3, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.67 | 130 |
| Aug 30, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.43 | - |
| Aug 29, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.43 | - |
| Aug 28, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.43 | - |
| Aug 27, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.43 | - |
| Aug 26, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.43 | 244 |
| Aug 23, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.53 | - |
| Aug 22, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.53 | - |
| Aug 21, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.53 | - |
| Aug 20, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.53 | - |
| Aug 19, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.53 | 185 |
| Aug 16, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.29 | 537 |
| Aug 15, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.72 | 1,527 |
| Aug 14, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.73 | 531 |
| Aug 13, 2024 | 50.46 | 51.14 | 50.46 | 51.14 | 50.86 | 912 |
| Aug 12, 2024 | 50.55 | 51.09 | 50.55 | 50.55 | 50.27 | 559 |
| Aug 9, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.51 | - |
| Aug 8, 2024 | 48.13 | 48.13 | 46.77 | 46.77 | 46.51 | 549 |
| Aug 7, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.81 | - |
| Aug 6, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.81 | - |
| Aug 5, 2024 | 46.18 | 46.18 | 45.06 | 45.06 | 44.81 | 354 |
| Aug 2, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.66 | - |
| Aug 1, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.66 | 189 |
| Jul 31, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.24 | - |
| Jul 30, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.24 | - |
| Jul 29, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.24 | - |
| Jul 26, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.24 | - |
| Jul 25, 2024 | 47.57 | 47.59 | 47.50 | 47.50 | 47.24 | 2,028 |
| Jul 24, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.00 | - |
| Jul 23, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.00 | - |
| Jul 22, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.00 | - |
| Jul 19, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.00 | - |
| Jul 18, 2024 | 48.80 | 49.27 | 48.36 | 49.27 | 49.00 | 4,875 |
| Jul 17, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.68 | - |
| Jul 16, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.68 | - |
| Jul 15, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.68 | - |
| Jul 12, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.68 | - |
| Jul 11, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.68 | 160 |
| Jul 10, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.67 | 500 |
| Jul 9, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.77 | - |
| Jul 8, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.77 | 120 |
| Jul 5, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 41.98 | 304 |
| Jul 3, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.81 | - |
| Jul 2, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.81 | 221 |
| Jul 1, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.14 | - |
| Jun 28, 2024 | 41.07 | 41.37 | 40.83 | 41.37 | 41.14 | 1,632 |
| Jun 27, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.03 | 186 |
| Jun 26, 2024 | 39.59 | 39.60 | 39.58 | 39.60 | 39.38 | 743 |
| Jun 25, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.97 | - |
| Jun 24, 2024 | 41.77 | 41.77 | 41.20 | 41.20 | 40.97 | 335 |
| Jun 21, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.57 | - |
| Jun 20, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.57 | - |
| Jun 18, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.57 | - |
| Jun 17, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.57 | - |
| Jun 14, 2024 | 41.00 | 41.00 | 40.80 | 40.80 | 40.57 | 5,057 |
| Jun 13, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.62 | - |
| Jun 12, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.62 | 2,073 |
| Jun 11, 2024 | 42.66 | 43.16 | 42.66 | 43.16 | 42.92 | 603 |
| Jun 10, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.16 | - |
| Jun 7, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.16 | - |
| Jun 6, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.16 | - |
| Jun 5, 2024 | 42.50 | 42.50 | 42.40 | 42.40 | 42.16 | 553 |
| Jun 4, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.02 | 1,598 |
| Jun 3, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.06 | 106 |
| May 31, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.84 | - |
| May 30, 2024 | 41.96 | 42.07 | 39.74 | 42.07 | 41.84 | 3,465 |
| May 29, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.77 | - |
| May 28, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.77 | - |
| May 24, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.77 | - |
| May 23, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.77 | - |
| May 22, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.77 | - |
| May 21, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.77 | - |
| May 20, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.77 | - |
| May 17, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.77 | 302 |
| May 16, 2024 | 40.40 | 40.40 | 40.10 | 40.10 | 39.88 | 3,250 |
| May 15, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.39 | - |
| May 14, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.39 | 364 |
Related Tickers
MTUAF MTU Aero Engines AG
368.65
+0.00%
CMGMY Chemring Group PLC
5.58
0.00%
FMNB.SG Leonardo SpA
45.29
-0.66%
THLLY Thales S.A.
53.65
+0.54%
SAABF Saab AB (publ)
43.49
-1.16%
SAABY Saab AB (publ)
21.98
+0.46%
FINMY Leonardo S.p.a.
25.35
-0.24%
AVT.F AviChina Industry & Technology Company Limited
0.4420
-1.78%
RNKGF
61.78
0.00%
1F80.F Fincantieri S.p.A.
11.59
-0.60%