Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,009.63 -62.00 (-1.22%) Dow
37,821.63 -639.29 (-1.66%) Nasdaq
15,485.78 -226.96 (-1.44%) Bitcoin USD
63,713.77 -2,355.52 (-3.57%) CMC Crypto 200
1,371.92 -10.65 (-0.77%)
Thales S.A. (CSF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 12:23PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 160.50 | 160.50 | 156.00 | 156.00 | 156.00 | 49 |
| 24 Apr 2024 | 159.70 | 161.20 | 159.70 | 161.15 | 161.15 | 1,161 |
| 23 Apr 2024 | 157.80 | 159.10 | 156.85 | 159.10 | 159.10 | 135 |
| 22 Apr 2024 | 156.45 | 157.40 | 156.45 | 157.40 | 157.40 | 26 |
| 19 Apr 2024 | 156.00 | 156.00 | 153.55 | 154.95 | 154.95 | 250 |
| 18 Apr 2024 | 156.55 | 156.55 | 153.85 | 155.20 | 155.20 | 211 |
| 17 Apr 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| 16 Apr 2024 | 159.05 | 159.45 | 158.50 | 159.45 | 159.45 | 261 |
| 15 Apr 2024 | 160.95 | 161.10 | 160.25 | 160.55 | 160.55 | 262 |
| 12 Apr 2024 | 157.05 | 158.00 | 157.05 | 158.00 | 158.00 | 6 |
| 11 Apr 2024 | 155.05 | 156.60 | 155.05 | 156.60 | 156.60 | 78 |
| 10 Apr 2024 | 155.75 | 155.75 | 153.85 | 154.20 | 154.20 | 514 |
| 09 Apr 2024 | 162.80 | 162.80 | 154.25 | 156.05 | 156.05 | 133 |
| 08 Apr 2024 | 159.65 | 162.20 | 159.65 | 162.20 | 162.20 | 160 |
| 05 Apr 2024 | 157.55 | 158.65 | 157.55 | 158.65 | 158.65 | 182 |
| 04 Apr 2024 | 159.10 | 159.10 | 158.00 | 158.00 | 158.00 | 135 |
| 03 Apr 2024 | 155.60 | 160.00 | 155.60 | 160.00 | 160.00 | 217 |
| 02 Apr 2024 | 157.80 | 159.20 | 157.10 | 157.10 | 157.10 | 1,369 |
| 28 Mar 2024 | 159.00 | 159.00 | 157.75 | 158.15 | 158.15 | 241 |
| 27 Mar 2024 | 161.15 | 161.70 | 158.00 | 158.95 | 158.95 | 115 |
| 26 Mar 2024 | 163.30 | 164.05 | 160.50 | 161.70 | 161.70 | 693 |
| 25 Mar 2024 | 157.25 | 161.45 | 157.25 | 161.45 | 161.45 | 364 |
| 22 Mar 2024 | 155.65 | 157.40 | 155.45 | 157.40 | 157.40 | 235 |
| 21 Mar 2024 | 154.15 | 156.10 | 153.55 | 156.10 | 156.10 | 350 |
| 20 Mar 2024 | 150.65 | 153.95 | 150.65 | 153.95 | 153.95 | 100 |
| 19 Mar 2024 | 148.10 | 151.75 | 148.10 | 150.90 | 150.90 | 211 |
| 18 Mar 2024 | 146.65 | 149.15 | 146.65 | 149.15 | 149.15 | 228 |
| 15 Mar 2024 | 145.85 | 147.30 | 145.85 | 147.30 | 147.30 | 270 |
| 14 Mar 2024 | 143.65 | 146.75 | 143.65 | 146.75 | 146.75 | 337 |
| 13 Mar 2024 | 142.65 | 144.40 | 142.35 | 144.30 | 144.30 | 203 |
| 12 Mar 2024 | 140.95 | 142.60 | 140.95 | 142.60 | 142.60 | 30 |
| 11 Mar 2024 | 143.20 | 143.20 | 141.40 | 141.70 | 141.70 | 190 |
| 08 Mar 2024 | 146.00 | 147.15 | 144.00 | 144.00 | 144.00 | 115 |
| 07 Mar 2024 | 148.00 | 148.00 | 145.55 | 146.70 | 146.70 | 527 |
| 06 Mar 2024 | 151.65 | 152.80 | 147.00 | 147.15 | 147.15 | 864 |
| 05 Mar 2024 | 140.10 | 152.15 | 140.10 | 152.15 | 152.15 | 644 |
| 04 Mar 2024 | 135.20 | 137.10 | 135.20 | 137.10 | 137.10 | 12 |
| 01 Mar 2024 | 138.10 | 138.20 | 137.10 | 137.10 | 137.10 | 179 |
| 29 Feb 2024 | 136.40 | 136.90 | 135.80 | 136.90 | 136.90 | 40 |
| 28 Feb 2024 | 136.65 | 136.95 | 136.40 | 136.60 | 136.60 | 205 |
| 27 Feb 2024 | 138.75 | 139.75 | 136.95 | 136.95 | 136.95 | 1,018 |
| 26 Feb 2024 | 137.00 | 139.75 | 137.00 | 139.35 | 139.35 | 200 |
| 23 Feb 2024 | 133.45 | 135.75 | 133.45 | 135.75 | 135.75 | 55 |
| 22 Feb 2024 | 135.60 | 135.60 | 133.80 | 134.60 | 134.60 | 238 |
| 21 Feb 2024 | 134.95 | 134.95 | 133.40 | 133.80 | 133.80 | 164 |
| 20 Feb 2024 | 135.70 | 135.70 | 134.75 | 135.40 | 135.40 | 284 |
| 19 Feb 2024 | 141.10 | 141.10 | 133.50 | 133.75 | 133.75 | 511 |
| 16 Feb 2024 | 139.90 | 140.75 | 139.90 | 140.70 | 140.70 | 39 |
| 15 Feb 2024 | 137.30 | 141.65 | 137.30 | 140.85 | 140.85 | 45 |
| 14 Feb 2024 | 134.05 | 137.90 | 133.40 | 137.90 | 137.90 | 328 |
| 13 Feb 2024 | 133.65 | 133.65 | 131.60 | 132.75 | 132.75 | 1,412 |
| 12 Feb 2024 | 133.55 | 134.35 | 133.55 | 134.30 | 134.30 | 165 |
| 09 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 100 |
| 08 Feb 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
| 07 Feb 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
| 06 Feb 2024 | 135.10 | 137.25 | 135.10 | 137.25 | 137.25 | 10 |
| 05 Feb 2024 | 135.45 | 136.15 | 134.95 | 134.95 | 134.95 | 229 |
| 02 Feb 2024 | 135.15 | 136.90 | 135.15 | 136.00 | 136.00 | 358 |
| 01 Feb 2024 | 133.80 | 135.20 | 133.80 | 135.05 | 135.05 | 300 |
| 31 Jan 2024 | 136.20 | 136.55 | 135.65 | 135.65 | 135.65 | 159 |
| 30 Jan 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
| 29 Jan 2024 | 135.70 | 137.10 | 135.70 | 137.10 | 137.10 | 130 |
| 26 Jan 2024 | 134.70 | 135.55 | 134.70 | 135.55 | 135.55 | 150 |
| 25 Jan 2024 | 134.15 | 135.05 | 134.15 | 135.05 | 135.05 | 116 |
| 24 Jan 2024 | 134.20 | 134.20 | 133.80 | 133.80 | 133.80 | 3 |
| 23 Jan 2024 | 134.55 | 134.55 | 134.00 | 134.10 | 134.10 | 110 |
| 22 Jan 2024 | 133.60 | 134.50 | 133.60 | 134.45 | 134.45 | 168 |
| 19 Jan 2024 | 136.15 | 136.15 | 135.20 | 135.20 | 135.20 | 10 |
| 18 Jan 2024 | 136.30 | 136.95 | 135.00 | 136.95 | 136.95 | 270 |
| 17 Jan 2024 | 137.15 | 138.35 | 137.15 | 137.75 | 137.75 | 20 |
| 16 Jan 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 15 Jan 2024 | 141.45 | 141.45 | 140.30 | 140.30 | 140.30 | 100 |
| 12 Jan 2024 | 139.10 | 141.50 | 139.10 | 141.50 | 141.50 | 54 |
| 11 Jan 2024 | 139.05 | 139.05 | 138.85 | 138.85 | 138.85 | 21 |
| 10 Jan 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
| 09 Jan 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| 08 Jan 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| 05 Jan 2024 | 136.10 | 136.60 | 136.10 | 136.60 | 136.60 | 12 |
| 04 Jan 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
| 03 Jan 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| 02 Jan 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | 20 |
| 29 Dec 2023 | 134.20 | 134.20 | 134.00 | 134.00 | 134.00 | 80 |
| 28 Dec 2023 | 134.10 | 134.50 | 134.10 | 134.50 | 134.50 | 40 |
| 27 Dec 2023 | 133.90 | 134.75 | 133.90 | 134.05 | 134.05 | 48 |
| 22 Dec 2023 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| 21 Dec 2023 | 133.20 | 135.15 | 133.20 | 135.15 | 135.15 | 14 |
| 20 Dec 2023 | 133.75 | 134.40 | 133.75 | 134.10 | 134.10 | 106 |
| 19 Dec 2023 | 135.15 | 135.15 | 134.90 | 134.90 | 134.90 | 15 |
| 18 Dec 2023 | 134.60 | 135.55 | 134.60 | 135.30 | 135.30 | 314 |
| 15 Dec 2023 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
| 14 Dec 2023 | 139.85 | 139.85 | 134.90 | 134.90 | 134.90 | 13 |
| 13 Dec 2023 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
| 12 Dec 2023 | 135.40 | 136.75 | 135.40 | 136.60 | 136.60 | 330 |
| 11 Dec 2023 | 138.75 | 139.85 | 138.75 | 139.20 | 139.20 | 157 |
| 08 Dec 2023 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | 30 |
| 07 Dec 2023 | 136.45 | 136.75 | 135.50 | 135.50 | 135.50 | 155 |
| 06 Dec 2023 | 135.35 | 137.50 | 135.35 | 136.45 | 136.45 | 136 |
| 05 Dec 2023 | 135.35 | 135.75 | 133.95 | 133.95 | 133.95 | 30 |
| 05 Dec 2023 | 0.8 Dividend | |||||
| 04 Dec 2023 | 139.55 | 139.55 | 136.95 | 136.95 | 136.15 | 55 |
| *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.