Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,302.01 -5.00 (-0.09%) Dow
39,378.19 -292.85 (-0.74%) Nasdaq
16,859.27 +57.73 (+0.34%) Bitcoin USD
67,818.77 -2,281.98 (-3.26%) CMC Crypto 200
1,470.32 -32.34 (-2.15%)
Thales S.A. (THLEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 15,100 |
| 21 May 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 21 May 2024 | 2.824 Dividend | |||||
| 20 May 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 178.68 | - |
| 17 May 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 178.68 | 500 |
| 16 May 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 178.18 | - |
| 15 May 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 178.18 | 400 |
| 14 May 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 175.23 | - |
| 13 May 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 175.23 | - |
| 10 May 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 175.23 | - |
| 09 May 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 175.23 | - |
| 08 May 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 175.23 | 200 |
| 07 May 2024 | 178.00 | 179.00 | 178.00 | 178.00 | 175.23 | 800 |
| 06 May 2024 | 176.90 | 177.20 | 176.90 | 177.20 | 174.44 | 1,200 |
| 03 May 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 162.53 | - |
| 02 May 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 162.53 | - |
| 01 May 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 162.53 | - |
| 30 Apr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 162.53 | - |
| 29 Apr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 162.53 | - |
| 26 Apr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 162.53 | - |
| 25 Apr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 162.53 | - |
| 24 Apr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 162.53 | - |
| 23 Apr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 162.53 | - |
| 22 Apr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 162.53 | - |
| 19 Apr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 162.53 | 100 |
| 18 Apr 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 167.80 | - |
| 17 Apr 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 167.80 | - |
| 16 Apr 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 167.80 | - |
| 15 Apr 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 167.80 | 100 |
| 12 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 170.41 | - |
| 11 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 170.41 | - |
| 10 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 170.41 | - |
| 09 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 170.41 | - |
| 08 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 170.41 | - |
| 05 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 170.41 | - |
| 04 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 170.41 | - |
| 03 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 170.41 | - |
| 02 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 170.41 | - |
| 01 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 170.41 | - |
| 28 Mar 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 170.41 | - |
| 27 Mar 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 170.41 | 100 |
| 26 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | - |
| 25 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | - |
| 22 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | - |
| 21 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | - |
| 20 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | - |
| 19 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | - |
| 18 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | 100 |
| 15 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | - |
| 14 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | - |
| 13 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | - |
| 12 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | - |
| 11 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | - |
| 08 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | - |
| 07 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | 3,200 |
| 06 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | - |
| 05 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | - |
| 04 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | 40,300 |
| 01 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | - |
| 29 Feb 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 144.38 | 300 |
| 28 Feb 2024 | 147.45 | 147.45 | 147.27 | 147.27 | 144.98 | 9,100 |
| 27 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 140.78 | - |
| 26 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 140.78 | - |
| 23 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 140.78 | - |
| 22 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 140.78 | 100 |
| 21 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 142.74 | 100 |
| 20 Feb 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 144.22 | 100 |
| 16 Feb 2024 | 149.41 | 149.55 | 149.41 | 149.55 | 147.22 | 400 |
| 15 Feb 2024 | 148.41 | 152.42 | 148.41 | 151.95 | 149.59 | 3,400 |
| 14 Feb 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 138.90 | - |
| 13 Feb 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 138.90 | 600 |
| 12 Feb 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 146.52 | - |
| 09 Feb 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 146.52 | - |
| 08 Feb 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 146.52 | - |
| 07 Feb 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 146.52 | 100 |
| 06 Feb 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 145.01 | 300 |
| 05 Feb 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 148.25 | - |
| 02 Feb 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 148.25 | - |
| 01 Feb 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 148.25 | - |
| 31 Jan 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 148.25 | - |
| 30 Jan 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 148.25 | 200 |
| 29 Jan 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 145.54 | - |
| 26 Jan 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 145.54 | - |
| 25 Jan 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 145.54 | - |
| 24 Jan 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 145.54 | - |
| 23 Jan 2024 | 144.25 | 147.84 | 144.25 | 147.84 | 145.54 | 500 |
| 22 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 147.67 | - |
| 19 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 147.67 | - |
| 18 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 147.67 | 400 |
| 17 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 147.67 | 100 |
| 16 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 148.74 | - |
| 12 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 148.74 | - |
| 11 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 148.74 | - |
| 10 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 148.74 | - |
| 09 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 148.74 | - |
| 08 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 148.74 | - |
| 05 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 148.74 | - |
| 04 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 148.74 | - |
| 03 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 148.74 | - |
| 02 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 148.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.