Frankfurt - Delayed Quote EUR
Kongsberg Gruppen ASA (KOZ.F)
142.00
-13.40
(-8.62%)
At close: May 9 at 5:52:13 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 9, 2025 | 151.00 | 153.25 | 140.00 | 142.00 | 142.00 | 1,505 |
| May 8, 2025 | 0.85709995 Dividend | |||||
| May 8, 2025 | 150.00 | 156.10 | 150.00 | 155.40 | 155.40 | 333 |
| May 7, 2025 | 147.65 | 149.20 | 145.70 | 149.20 | 139.20 | 463 |
| May 6, 2025 | 148.80 | 149.35 | 144.00 | 149.35 | 139.34 | 1,170 |
| May 5, 2025 | 143.45 | 148.95 | 143.45 | 148.95 | 138.97 | 824 |
| May 2, 2025 | 143.45 | 143.90 | 140.50 | 142.45 | 132.90 | 299 |
| Apr 30, 2025 | 135.80 | 142.20 | 135.80 | 142.20 | 132.67 | 731 |
| Apr 29, 2025 | 131.80 | 135.10 | 131.80 | 135.10 | 126.05 | 144 |
| Apr 28, 2025 | 133.50 | 133.50 | 131.15 | 132.00 | 123.15 | 388 |
| Apr 25, 2025 | 131.95 | 132.40 | 130.10 | 130.10 | 121.38 | 645 |
| Apr 24, 2025 | 127.60 | 129.35 | 126.05 | 129.35 | 120.68 | 247 |
| Apr 23, 2025 | 132.55 | 132.55 | 127.35 | 127.35 | 118.81 | 26 |
| Apr 22, 2025 | 135.65 | 135.65 | 130.60 | 133.40 | 124.46 | 129 |
| Apr 17, 2025 | 138.00 | 138.00 | 133.25 | 134.00 | 125.02 | 122 |
| Apr 16, 2025 | 131.35 | 136.00 | 131.35 | 136.00 | 126.88 | 216 |
| Apr 15, 2025 | 132.80 | 136.45 | 132.75 | 136.45 | 127.30 | 188 |
| Apr 14, 2025 | 130.00 | 133.00 | 127.20 | 131.95 | 123.11 | 1,258 |
| Apr 11, 2025 | 124.90 | 129.25 | 122.90 | 129.25 | 120.59 | 691 |
| Apr 10, 2025 | 137.00 | 137.45 | 124.35 | 124.35 | 116.02 | 1,182 |
| Apr 9, 2025 | 123.50 | 127.00 | 118.90 | 127.00 | 118.49 | 984 |
| Apr 8, 2025 | 126.95 | 130.00 | 122.00 | 126.85 | 118.35 | 1,526 |
| Apr 7, 2025 | 111.60 | 129.95 | 110.00 | 128.30 | 119.70 | 1,100 |
| Apr 4, 2025 | 137.80 | 137.90 | 110.00 | 119.90 | 111.86 | 2,916 |
| Apr 3, 2025 | 132.90 | 135.20 | 131.70 | 135.10 | 126.05 | 158 |
| Apr 2, 2025 | 138.10 | 138.10 | 133.60 | 136.80 | 127.63 | 175 |
| Apr 1, 2025 | 136.10 | 141.10 | 135.40 | 140.90 | 131.46 | 325 |
| Mar 31, 2025 | 133.80 | 138.00 | 133.00 | 136.90 | 127.72 | 555 |
| Mar 28, 2025 | 139.80 | 139.80 | 133.00 | 134.90 | 125.86 | 259 |
| Mar 27, 2025 | 140.00 | 140.90 | 135.10 | 140.90 | 131.46 | 208 |
| Mar 26, 2025 | 136.00 | 139.90 | 136.00 | 139.90 | 130.52 | 133 |
| Mar 25, 2025 | 136.10 | 137.40 | 136.10 | 137.10 | 127.91 | 226 |
| Mar 24, 2025 | 138.00 | 138.70 | 135.90 | 135.90 | 126.79 | 643 |
| Mar 21, 2025 | 139.00 | 139.00 | 134.70 | 136.40 | 127.26 | 777 |
| Mar 20, 2025 | 140.00 | 140.60 | 134.50 | 140.20 | 130.80 | 692 |
| Mar 19, 2025 | 140.10 | 143.90 | 138.80 | 143.90 | 134.26 | 263 |
| Mar 18, 2025 | 144.60 | 144.60 | 138.20 | 138.80 | 129.50 | 877 |
| Mar 17, 2025 | 147.50 | 148.00 | 144.20 | 147.90 | 137.99 | 1,901 |
| Mar 14, 2025 | 132.40 | 146.00 | 132.40 | 146.00 | 136.21 | 1,387 |
| Mar 13, 2025 | 134.60 | 138.00 | 132.80 | 138.00 | 128.75 | 1,464 |
| Mar 12, 2025 | 133.60 | 135.90 | 130.00 | 135.90 | 126.79 | 291 |
| Mar 11, 2025 | 131.40 | 134.10 | 129.00 | 131.50 | 122.69 | 853 |
| Mar 10, 2025 | 132.00 | 133.80 | 128.00 | 131.90 | 123.06 | 414 |
| Mar 7, 2025 | 137.60 | 138.10 | 127.90 | 128.10 | 119.51 | 548 |
| Mar 6, 2025 | 141.50 | 142.90 | 137.10 | 137.60 | 128.38 | 1,050 |
| Mar 5, 2025 | 134.00 | 143.00 | 134.00 | 143.00 | 133.42 | 1,599 |
| Mar 4, 2025 | 138.00 | 141.00 | 132.00 | 140.00 | 130.62 | 2,496 |
| Mar 3, 2025 | 126.50 | 142.00 | 126.40 | 141.80 | 132.30 | 2,818 |
| Feb 28, 2025 | 111.70 | 117.00 | 111.50 | 116.80 | 108.97 | 575 |
| Feb 27, 2025 | 117.80 | 117.90 | 112.10 | 114.10 | 106.45 | 550 |
| Feb 26, 2025 | 117.20 | 117.90 | 117.10 | 117.90 | 110.00 | 305 |
| Feb 25, 2025 | 112.70 | 117.10 | 112.70 | 117.10 | 109.25 | 119 |
| Feb 24, 2025 | 116.80 | 117.60 | 112.80 | 113.20 | 105.61 | 1,218 |
| Feb 21, 2025 | 108.60 | 117.50 | 108.60 | 117.50 | 109.62 | 83 |
| Feb 20, 2025 | 109.60 | 112.90 | 109.60 | 112.10 | 104.59 | 557 |
| Feb 19, 2025 | 105.90 | 113.00 | 105.90 | 109.50 | 102.16 | 1,310 |
| Feb 18, 2025 | 108.60 | 108.60 | 105.00 | 105.90 | 98.80 | 553 |
| Feb 17, 2025 | 101.00 | 107.60 | 99.00 | 107.60 | 100.39 | 1,258 |
| Feb 14, 2025 | 97.30 | 99.95 | 97.30 | 99.95 | 93.25 | 333 |
| Feb 13, 2025 | 94.90 | 97.75 | 92.00 | 97.40 | 90.87 | 1,207 |
| Feb 12, 2025 | 98.65 | 98.65 | 95.85 | 96.00 | 89.57 | 130 |
| Feb 11, 2025 | 96.40 | 98.90 | 95.60 | 98.90 | 92.27 | 871 |
| Feb 10, 2025 | 103.00 | 103.80 | 96.05 | 96.05 | 89.61 | 850 |
| Feb 7, 2025 | 110.40 | 110.40 | 104.50 | 104.60 | 97.59 | 218 |
| Feb 6, 2025 | 112.70 | 112.70 | 110.10 | 110.40 | 103.00 | 66 |
| Feb 5, 2025 | 111.80 | 113.10 | 111.40 | 112.90 | 105.33 | 311 |
| Feb 4, 2025 | 114.00 | 115.00 | 112.90 | 113.70 | 106.08 | 57 |
| Feb 3, 2025 | 114.80 | 114.80 | 110.20 | 113.80 | 106.17 | 1,304 |
| Jan 31, 2025 | 115.30 | 116.50 | 113.40 | 115.50 | 107.76 | 187 |
| Jan 30, 2025 | 116.00 | 117.40 | 115.20 | 116.20 | 108.41 | 240 |
| Jan 29, 2025 | 116.30 | 116.50 | 115.70 | 115.80 | 108.04 | 320 |
| Jan 28, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 105.80 | - |
| Jan 27, 2025 | 113.40 | 116.00 | 113.40 | 116.00 | 108.23 | 16 |
| Jan 24, 2025 | 117.00 | 117.90 | 115.80 | 117.90 | 110.00 | 207 |
| Jan 23, 2025 | 115.00 | 118.20 | 115.00 | 118.20 | 110.28 | 328 |
| Jan 22, 2025 | 109.70 | 114.90 | 109.70 | 113.50 | 105.89 | 717 |
| Jan 21, 2025 | 107.80 | 109.70 | 107.80 | 109.60 | 102.25 | 42 |
| Jan 20, 2025 | 105.80 | 107.90 | 105.80 | 107.50 | 100.29 | 147 |
| Jan 17, 2025 | 104.50 | 107.30 | 104.50 | 107.20 | 100.02 | 336 |
| Jan 16, 2025 | 104.90 | 105.70 | 104.80 | 104.90 | 97.87 | 473 |
| Jan 15, 2025 | 105.70 | 105.90 | 104.50 | 105.90 | 98.80 | 105 |
| Jan 14, 2025 | 103.40 | 104.70 | 103.40 | 104.60 | 97.59 | 200 |
| Jan 13, 2025 | 107.80 | 107.80 | 103.00 | 103.80 | 96.84 | 469 |
| Jan 10, 2025 | 106.90 | 107.50 | 105.50 | 107.50 | 100.29 | 700 |
| Jan 9, 2025 | 112.10 | 112.10 | 108.40 | 108.40 | 101.13 | 405 |
| Jan 8, 2025 | 108.60 | 111.40 | 108.60 | 111.40 | 103.93 | 70 |
| Jan 7, 2025 | 105.80 | 108.30 | 105.60 | 108.30 | 101.04 | 153 |
| Jan 6, 2025 | 106.40 | 106.40 | 104.20 | 105.20 | 98.15 | 118 |
| Jan 3, 2025 | 108.50 | 108.50 | 105.30 | 105.30 | 98.24 | 5 |
| Jan 2, 2025 | 108.50 | 109.90 | 108.50 | 109.00 | 101.69 | 51 |
| Dec 30, 2024 | 109.10 | 109.10 | 108.10 | 108.60 | 101.32 | 91 |
| Dec 27, 2024 | 110.00 | 110.50 | 109.20 | 110.10 | 102.72 | 239 |
| Dec 23, 2024 | 106.90 | 110.60 | 106.90 | 110.20 | 102.81 | 199 |
| Dec 20, 2024 | 107.30 | 107.30 | 105.00 | 106.20 | 99.08 | 701 |
| Dec 19, 2024 | 106.10 | 110.30 | 106.10 | 109.20 | 101.88 | 125 |
| Dec 18, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 100.39 | - |
| Dec 17, 2024 | 109.40 | 109.40 | 107.60 | 108.00 | 100.76 | 167 |
| Dec 16, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 103.19 | - |
| Dec 13, 2024 | 109.80 | 111.20 | 109.80 | 110.20 | 102.81 | 436 |
| Dec 12, 2024 | 109.00 | 110.00 | 109.00 | 109.80 | 102.44 | 15 |
| Dec 11, 2024 | 106.90 | 110.10 | 106.90 | 110.10 | 102.72 | 107 |
| Dec 10, 2024 | 106.70 | 107.60 | 106.70 | 107.60 | 100.39 | 13 |
| Dec 9, 2024 | 114.20 | 114.20 | 105.30 | 106.00 | 98.90 | 1,451 |
| Dec 6, 2024 | 115.80 | 115.80 | 113.20 | 113.20 | 105.61 | 8 |
| Dec 5, 2024 | 116.50 | 117.50 | 115.80 | 116.10 | 108.32 | 50 |
| Dec 4, 2024 | 115.80 | 116.60 | 115.80 | 116.60 | 108.78 | 101 |
| Dec 3, 2024 | 115.00 | 115.00 | 114.40 | 114.40 | 106.73 | 46 |
| Dec 2, 2024 | 111.00 | 115.00 | 111.00 | 115.00 | 107.29 | 9 |
| Nov 29, 2024 | 112.40 | 112.40 | 110.20 | 110.20 | 102.81 | 16 |
| Nov 28, 2024 | 113.20 | 113.20 | 111.30 | 111.30 | 103.84 | 70 |
| Nov 27, 2024 | 109.30 | 112.40 | 109.30 | 112.40 | 104.87 | 138 |
| Nov 26, 2024 | 112.10 | 113.00 | 109.30 | 109.30 | 101.97 | 444 |
| Nov 25, 2024 | 111.80 | 113.80 | 111.00 | 113.20 | 105.61 | 84 |
| Nov 22, 2024 | 111.40 | 111.40 | 110.40 | 110.80 | 103.37 | 1,056 |
| Nov 21, 2024 | 106.50 | 110.90 | 106.50 | 110.90 | 103.47 | 282 |
| Nov 20, 2024 | 105.70 | 106.60 | 105.70 | 106.10 | 98.99 | 96 |
| Nov 19, 2024 | 103.00 | 106.50 | 103.00 | 106.10 | 98.99 | 306 |
| Nov 18, 2024 | 102.30 | 103.30 | 102.20 | 102.20 | 95.35 | 220 |
| Nov 15, 2024 | 101.40 | 102.40 | 101.40 | 102.00 | 95.16 | 45 |
| Nov 14, 2024 | 104.50 | 105.70 | 103.10 | 103.10 | 96.19 | 79 |
| Nov 13, 2024 | 101.20 | 104.90 | 101.20 | 104.90 | 97.87 | 50 |
| Nov 12, 2024 | 98.40 | 98.40 | 98.30 | 98.30 | 91.71 | 3 |
| Nov 11, 2024 | 96.20 | 98.40 | 96.20 | 98.35 | 91.76 | 248 |
| Nov 8, 2024 | 96.40 | 96.40 | 95.25 | 95.25 | 88.87 | 70 |
| Nov 7, 2024 | 92.60 | 96.10 | 92.45 | 96.10 | 89.66 | 219 |
| Nov 6, 2024 | 95.95 | 95.95 | 92.70 | 92.70 | 86.49 | 31 |
| Nov 5, 2024 | 93.15 | 93.65 | 92.85 | 93.65 | 87.37 | 92 |
| Nov 4, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 89.57 | - |
| Nov 1, 2024 | 94.85 | 96.00 | 94.85 | 95.85 | 89.43 | 291 |
| Oct 31, 2024 | 97.15 | 98.30 | 94.90 | 94.90 | 88.54 | 100 |
| Oct 30, 2024 | 98.15 | 98.15 | 97.75 | 97.75 | 91.20 | 1 |
| Oct 29, 2024 | 98.90 | 99.95 | 98.90 | 99.85 | 93.16 | 177 |
| Oct 28, 2024 | 94.55 | 98.10 | 94.55 | 98.10 | 91.52 | 181 |
| Oct 25, 2024 | 97.65 | 98.00 | 97.00 | 97.00 | 90.50 | 14 |
| Oct 24, 2024 | 91.90 | 96.20 | 91.90 | 96.10 | 89.66 | 22 |
| Oct 23, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 86.95 | - |
| Oct 22, 2024 | 92.85 | 93.40 | 92.20 | 93.40 | 87.14 | 58 |
| Oct 21, 2024 | 94.00 | 94.25 | 93.25 | 93.25 | 87.00 | 41 |
| Oct 18, 2024 | 96.00 | 96.00 | 94.45 | 94.45 | 88.12 | 3 |
| Oct 17, 2024 | 95.05 | 96.05 | 95.05 | 95.70 | 89.29 | 104 |
| Oct 16, 2024 | 96.85 | 96.85 | 95.65 | 95.65 | 89.24 | 5 |
| Oct 15, 2024 | 95.15 | 99.00 | 95.15 | 96.90 | 90.41 | 625 |
| Oct 14, 2024 | 90.55 | 96.00 | 90.55 | 96.00 | 89.57 | 990 |
| Oct 11, 2024 | 91.00 | 91.50 | 89.50 | 91.35 | 85.23 | 702 |
| Oct 10, 2024 | 92.00 | 92.50 | 91.60 | 91.60 | 85.46 | 49 |
| Oct 9, 2024 | 0.59997 Dividend | |||||
| Oct 9, 2024 | 92.50 | 92.50 | 91.35 | 91.35 | 85.23 | 6 |
| Oct 8, 2024 | 90.60 | 95.10 | 90.60 | 93.40 | 80.61 | 90 |
| Oct 7, 2024 | 91.00 | 91.75 | 91.00 | 91.75 | 79.19 | 601 |
| Oct 4, 2024 | 93.15 | 93.15 | 91.45 | 91.45 | 78.93 | 40 |
| Oct 3, 2024 | 93.95 | 93.95 | 92.00 | 92.00 | 79.40 | 141 |
| Oct 2, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 80.00 | - |
| Oct 1, 2024 | 88.20 | 92.40 | 88.20 | 92.40 | 79.75 | 352 |
| Sep 30, 2024 | 87.80 | 87.80 | 86.45 | 87.20 | 75.26 | 160 |
| Sep 27, 2024 | 87.75 | 87.85 | 87.30 | 87.30 | 75.34 | 60 |
| Sep 26, 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 77.98 | - |
| Sep 25, 2024 | 87.75 | 90.00 | 87.35 | 90.00 | 77.67 | 91 |
| Sep 24, 2024 | 90.60 | 90.60 | 87.30 | 87.30 | 75.34 | 16 |
| Sep 23, 2024 | 88.75 | 89.50 | 88.75 | 89.50 | 77.24 | 2 |
| Sep 20, 2024 | 87.50 | 89.15 | 87.50 | 88.30 | 76.21 | 71 |
| Sep 19, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 73.75 | - |
| Sep 18, 2024 | 85.40 | 87.10 | 85.40 | 86.20 | 74.40 | 258 |
| Sep 17, 2024 | 93.30 | 93.30 | 85.00 | 86.30 | 74.48 | 268 |
| Sep 16, 2024 | 92.70 | 93.60 | 92.70 | 93.60 | 80.78 | 100 |
| Sep 13, 2024 | 91.05 | 92.20 | 91.05 | 92.20 | 79.57 | 14 |
| Sep 12, 2024 | 89.35 | 91.95 | 89.35 | 91.95 | 79.36 | 125 |
| Sep 11, 2024 | 87.85 | 88.00 | 87.85 | 88.00 | 75.95 | 57 |
| Sep 10, 2024 | 86.65 | 88.10 | 86.65 | 88.10 | 76.03 | - |
| Sep 9, 2024 | 88.10 | 88.25 | 87.75 | 88.00 | 75.95 | 43 |
| Sep 6, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 75.86 | - |
| Sep 5, 2024 | 92.30 | 92.30 | 88.20 | 88.20 | 76.12 | 341 |
| Sep 4, 2024 | 90.05 | 92.45 | 90.05 | 92.45 | 79.79 | 26 |
| Sep 3, 2024 | 92.65 | 94.05 | 92.30 | 92.30 | 79.66 | 344 |
| Sep 2, 2024 | 96.15 | 96.15 | 92.00 | 92.65 | 79.96 | 373 |
| Aug 30, 2024 | 96.50 | 96.50 | 95.65 | 95.65 | 82.55 | 265 |
| Aug 29, 2024 | 93.50 | 95.85 | 93.50 | 95.85 | 82.72 | 39 |
| Aug 28, 2024 | 92.40 | 94.10 | 92.40 | 94.10 | 81.21 | 122 |
| Aug 27, 2024 | 92.20 | 92.20 | 91.45 | 91.45 | 78.93 | 69 |
| Aug 26, 2024 | 93.80 | 93.80 | 92.75 | 92.80 | 80.09 | 13 |
| Aug 23, 2024 | 92.85 | 94.30 | 92.85 | 94.30 | 81.39 | 46 |
| Aug 22, 2024 | 93.80 | 94.70 | 92.95 | 94.05 | 81.17 | 123 |
| Aug 21, 2024 | 94.10 | 94.95 | 92.85 | 92.85 | 80.13 | 485 |
| Aug 20, 2024 | 92.80 | 94.50 | 92.80 | 94.50 | 81.56 | 291 |
| Aug 19, 2024 | 93.55 | 93.55 | 91.20 | 93.50 | 80.70 | 232 |
| Aug 16, 2024 | 93.05 | 93.60 | 93.05 | 93.60 | 80.78 | 50 |
| Aug 15, 2024 | 93.95 | 93.95 | 93.20 | 93.20 | 80.44 | 2 |
| Aug 14, 2024 | 92.50 | 94.10 | 92.50 | 94.10 | 81.21 | 74 |
| Aug 13, 2024 | 91.85 | 92.30 | 91.25 | 92.30 | 79.66 | 297 |
| Aug 12, 2024 | 91.00 | 92.20 | 90.45 | 92.20 | 79.57 | 202 |
| Aug 9, 2024 | 87.25 | 90.20 | 87.00 | 90.20 | 77.85 | 433 |
| Aug 8, 2024 | 89.40 | 89.40 | 86.45 | 86.50 | 74.65 | 50 |
| Aug 7, 2024 | 87.75 | 88.50 | 87.75 | 88.50 | 76.38 | - |
| Aug 6, 2024 | 83.80 | 87.55 | 83.80 | 87.05 | 75.13 | 17 |
| Aug 5, 2024 | 80.30 | 83.80 | 80.30 | 83.80 | 72.32 | 85 |
| Aug 2, 2024 | 91.05 | 91.05 | 85.00 | 85.00 | 73.36 | 89 |
| Aug 1, 2024 | 92.05 | 94.05 | 92.05 | 94.05 | 81.17 | 41 |
| Jul 31, 2024 | 91.05 | 92.55 | 91.00 | 91.00 | 78.54 | 1,004 |
| Jul 30, 2024 | 90.05 | 91.65 | 90.05 | 91.65 | 79.10 | 106 |
| Jul 29, 2024 | 91.00 | 91.90 | 91.00 | 91.90 | 79.31 | 197 |
| Jul 26, 2024 | 88.80 | 90.85 | 88.80 | 90.20 | 77.85 | 226 |
| Jul 25, 2024 | 91.85 | 91.85 | 88.25 | 88.50 | 76.38 | 603 |
| Jul 24, 2024 | 92.85 | 93.10 | 92.10 | 93.00 | 80.26 | 407 |
| Jul 23, 2024 | 92.00 | 93.20 | 91.75 | 92.50 | 79.83 | 1,346 |
| Jul 22, 2024 | 89.35 | 92.15 | 89.35 | 92.15 | 79.53 | 64 |
| Jul 19, 2024 | 89.85 | 90.60 | 89.30 | 90.15 | 77.80 | 1,071 |
| Jul 18, 2024 | 90.30 | 91.20 | 89.35 | 90.95 | 78.49 | 80 |
| Jul 17, 2024 | 90.95 | 91.80 | 90.80 | 91.00 | 78.54 | 1,320 |
| Jul 16, 2024 | 89.00 | 91.55 | 88.80 | 91.55 | 79.01 | 402 |
| Jul 15, 2024 | 91.75 | 91.75 | 89.15 | 89.15 | 76.94 | 507 |
| Jul 12, 2024 | 89.25 | 91.10 | 88.85 | 91.10 | 78.62 | 425 |
| Jul 11, 2024 | 88.05 | 89.10 | 82.00 | 88.80 | 76.64 | 725 |
| Jul 10, 2024 | 78.25 | 88.30 | 78.00 | 87.90 | 75.86 | 866 |
| Jul 9, 2024 | 76.50 | 77.05 | 76.50 | 77.05 | 66.50 | - |
| Jul 8, 2024 | 75.30 | 77.65 | 75.30 | 77.45 | 66.84 | 460 |
| Jul 5, 2024 | 77.00 | 77.45 | 73.50 | 73.50 | 63.43 | 924 |
| Jul 4, 2024 | 76.95 | 78.45 | 76.95 | 78.45 | 67.71 | 72 |
| Jul 3, 2024 | 76.95 | 76.95 | 76.75 | 76.75 | 66.24 | 172 |
| Jul 2, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 66.89 | - |
| Jul 1, 2024 | 77.50 | 79.30 | 77.00 | 78.80 | 68.01 | 338 |
| Jun 28, 2024 | 76.65 | 76.65 | 75.20 | 75.85 | 65.46 | 204 |
| Jun 27, 2024 | 75.45 | 76.30 | 75.45 | 76.30 | 65.85 | 74 |
| Jun 26, 2024 | 76.85 | 76.85 | 73.95 | 74.00 | 63.87 | 89 |
| Jun 25, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 66.24 | - |
| Jun 24, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 68.44 | 61 |
| Jun 21, 2024 | 76.80 | 79.45 | 76.80 | 79.45 | 68.57 | 273 |
| Jun 20, 2024 | 77.65 | 77.65 | 77.55 | 77.55 | 66.93 | 40 |
| Jun 19, 2024 | 76.20 | 76.95 | 76.20 | 76.95 | 66.41 | 189 |
| Jun 18, 2024 | 76.75 | 77.15 | 76.75 | 77.10 | 66.54 | 121 |
| Jun 17, 2024 | 73.85 | 76.75 | 73.85 | 76.75 | 66.24 | 103 |
| Jun 14, 2024 | 79.60 | 79.60 | 73.00 | 73.00 | 63.00 | 488 |
| Jun 13, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 69.91 | 67 |
| Jun 12, 2024 | 80.30 | 80.95 | 79.80 | 79.80 | 68.87 | 675 |
| Jun 11, 2024 | 81.30 | 81.30 | 79.80 | 80.25 | 69.26 | 100 |
| Jun 10, 2024 | 81.60 | 81.95 | 80.85 | 80.95 | 69.86 | 131 |
| Jun 7, 2024 | 78.35 | 80.85 | 78.35 | 80.55 | 69.52 | 28 |
| Jun 6, 2024 | 77.55 | 79.05 | 77.55 | 79.05 | 68.22 | 23 |
| Jun 5, 2024 | 77.95 | 79.05 | 77.85 | 77.85 | 67.19 | 236 |
| Jun 4, 2024 | 81.05 | 81.05 | 76.80 | 76.80 | 66.28 | 50 |
| Jun 3, 2024 | 79.80 | 79.85 | 79.60 | 79.60 | 68.70 | 23 |
| May 31, 2024 | 78.40 | 79.85 | 78.40 | 79.30 | 68.44 | 29 |
| May 30, 2024 | 77.60 | 78.25 | 77.60 | 78.25 | 67.53 | - |
| May 29, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 67.40 | - |
| May 28, 2024 | 79.20 | 79.20 | 78.00 | 78.50 | 67.75 | 220 |
| May 27, 2024 | 79.50 | 80.05 | 79.05 | 80.05 | 69.09 | 70 |
| May 24, 2024 | 78.25 | 79.50 | 78.25 | 79.50 | 68.61 | 100 |
| May 23, 2024 | 76.75 | 79.55 | 76.75 | 79.55 | 68.66 | 1,167 |
| May 22, 2024 | 76.35 | 77.35 | 76.35 | 76.85 | 66.33 | 550 |
| May 21, 2024 | 73.85 | 76.20 | 73.85 | 76.20 | 65.76 | 11 |
| May 20, 2024 | 76.95 | 76.95 | 73.00 | 75.00 | 64.73 | 688 |
| May 17, 2024 | 74.00 | 77.60 | 74.00 | 76.50 | 66.02 | 6,591 |
| May 16, 2024 | 73.10 | 74.00 | 73.10 | 74.00 | 63.87 | 164 |
| May 15, 2024 | 71.10 | 72.65 | 71.10 | 72.65 | 62.70 | 75 |
| May 14, 2024 | 71.40 | 71.55 | 70.45 | 70.45 | 60.80 | 31 |
| May 13, 2024 | 72.15 | 72.35 | 70.00 | 72.35 | 62.44 | 1,265 |
| May 10, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 60.85 | - |
| May 9, 2024 | 70.00 | 71.35 | 70.00 | 71.35 | 61.58 | 47 |
Related Tickers
SDV1.F Saab AB (publ)
41.33
-3.06%
HAG.DE Hensoldt AG
73.50
-2.00%
MTUAF MTU Aero Engines AG
363.15
-2.43%
GDX.F General Dynamics Corporation
240.65
+0.94%
HAG.F Hensoldt AG
73.40
-1.08%
R3NK.F RENK Group AG
58.54
-1.20%
SAAB-B.ST Saab AB (publ)
449.80
-3.30%
012450.KS Hanwha Aerospace Co., Ltd.
878,000.00
-0.57%
BSP.DE BAE Systems plc
20.08
-2.85%
R3NK.BE RENK Group AG
58.07
-1.93%