Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,891.15 +1,111.98 (+1.62%) CMC Crypto 200
1,515.54 +26.99 (+1.81%)
Thales (CSF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | 33 |
| 21 May 2024 | 2.6 Dividend | |||||
| 20 May 2024 | 165.75 | 168.40 | 165.75 | 168.40 | 165.80 | - |
| 17 May 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 163.34 | - |
| 16 May 2024 | 166.15 | 166.15 | 166.15 | 166.15 | 163.58 | - |
| 15 May 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 161.62 | - |
| 14 May 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 163.14 | - |
| 13 May 2024 | 165.85 | 165.85 | 165.85 | 165.85 | 163.29 | - |
| 10 May 2024 | 168.95 | 168.95 | 165.35 | 165.35 | 162.80 | 33 |
| 09 May 2024 | 165.70 | 168.75 | 165.70 | 168.75 | 166.14 | - |
| 08 May 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 161.07 | - |
| 07 May 2024 | 163.45 | 163.45 | 163.45 | 163.45 | 160.93 | - |
| 06 May 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 158.96 | - |
| 03 May 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 156.64 | - |
| 02 May 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 156.25 | - |
| 30 Apr 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 156.20 | - |
| 29 Apr 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 157.92 | - |
| 26 Apr 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 155.22 | - |
| 25 Apr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 157.04 | - |
| 24 Apr 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 157.23 | - |
| 23 Apr 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 155.41 | - |
| 22 Apr 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 153.49 | - |
| 19 Apr 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 152.90 | - |
| 18 Apr 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 153.39 | - |
| 17 Apr 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 154.92 | - |
| 16 Apr 2024 | 158.50 | 160.05 | 158.50 | 160.05 | 157.58 | 32 |
| 15 Apr 2024 | 160.80 | 161.85 | 160.80 | 161.85 | 159.35 | 55 |
| 12 Apr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 154.08 | - |
| 11 Apr 2024 | 155.20 | 157.15 | 155.20 | 157.15 | 154.72 | 15 |
| 10 Apr 2024 | 156.30 | 156.30 | 155.75 | 155.75 | 153.35 | 11 |
| 09 Apr 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.19 | - |
| 08 Apr 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 157.09 | - |
| 05 Apr 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 155.41 | - |
| 04 Apr 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 156.45 | - |
| 03 Apr 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 153.64 | - |
| 02 Apr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 155.07 | 1 |
| 28 Mar 2024 | 158.00 | 158.85 | 158.00 | 158.85 | 156.40 | 1 |
| 27 Mar 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 158.76 | - |
| 26 Mar 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 159.74 | - |
| 25 Mar 2024 | 158.45 | 161.90 | 158.45 | 161.90 | 159.40 | 56 |
| 22 Mar 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 152.56 | - |
| 21 Mar 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 151.77 | - |
| 20 Mar 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 148.62 | - |
| 19 Mar 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 146.11 | - |
| 18 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 144.73 | - |
| 15 Mar 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 143.65 | - |
| 14 Mar 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 141.43 | - |
| 13 Mar 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 140.50 | - |
| 12 Mar 2024 | 141.05 | 142.35 | 141.05 | 142.35 | 140.15 | 8 |
| 11 Mar 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 140.15 | - |
| 08 Mar 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 143.80 | - |
| 07 Mar 2024 | 146.30 | 146.35 | 146.30 | 146.35 | 144.09 | 4 |
| 06 Mar 2024 | 151.30 | 151.30 | 150.95 | 150.95 | 148.62 | 33 |
| 05 Mar 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 136.16 | - |
| 04 Mar 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 132.96 | - |
| 01 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 135.08 | - |
| 29 Feb 2024 | 136.10 | 137.40 | 136.10 | 137.40 | 135.28 | 20 |
| 28 Feb 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 134.05 | - |
| 27 Feb 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 136.07 | - |
| 26 Feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 132.62 | - |
| 23 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 130.95 | - |
| 22 Feb 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 133.31 | - |
| 21 Feb 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 132.52 | - |
| 20 Feb 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 132.47 | - |
| 19 Feb 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 138.04 | - |
| 16 Feb 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 137.44 | - |
| 15 Feb 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 134.64 | - |
| 14 Feb 2024 | 133.00 | 136.65 | 133.00 | 136.65 | 134.54 | 25 |
| 13 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 130.95 | - |
| 12 Feb 2024 | 134.00 | 134.30 | 134.00 | 134.30 | 132.23 | 80 |
| 09 Feb 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 131.09 | - |
| 08 Feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 133.41 | - |
| 07 Feb 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 134.54 | - |
| 06 Feb 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 133.01 | - |
| 05 Feb 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 133.06 | - |
| 02 Feb 2024 | 134.85 | 135.95 | 134.85 | 135.95 | 133.85 | 10 |
| 01 Feb 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 131.19 | - |
| 31 Jan 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 133.65 | - |
| 30 Jan 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 134.20 | - |
| 29 Jan 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 132.57 | - |
| 26 Jan 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 132.13 | - |
| 25 Jan 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 131.78 | - |
| 24 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 131.93 | - |
| 23 Jan 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 132.23 | - |
| 22 Jan 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 131.34 | - |
| 19 Jan 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 134.10 | - |
| 18 Jan 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 133.65 | - |
| 17 Jan 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 134.59 | - |
| 16 Jan 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 135.33 | - |
| 15 Jan 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 139.61 | - |
| 12 Jan 2024 | 138.35 | 141.80 | 138.35 | 141.80 | 139.61 | 10 |
| 11 Jan 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 136.66 | - |
| 10 Jan 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 133.95 | - |
| 09 Jan 2024 | 135.70 | 138.10 | 135.70 | 138.10 | 135.97 | 20 |
| 08 Jan 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 133.70 | - |
| 05 Jan 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 133.46 | - |
| 04 Jan 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 131.59 | - |
| 03 Jan 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 130.45 | - |
| 02 Jan 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 130.90 | - |
| 29 Dec 2023 | 134.05 | 134.05 | 133.90 | 133.90 | 131.83 | - |
| *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.