Singapore markets open in 6 hours 26 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,074.22 +63.62 (+1.27%) Dow
38,511.10 +271.12 (+0.71%) Nasdaq
15,723.58 +272.27 (+1.76%) Bitcoin USD
66,761.52 +226.82 (+0.34%) CMC Crypto 200
1,437.92 +23.16 (+1.64%)
Thales S.A. (THLEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| 19 Apr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 100 |
| 18 Apr 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
| 17 Apr 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
| 16 Apr 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
| 15 Apr 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | 100 |
| 12 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 11 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 10 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 09 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 08 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 05 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 04 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 03 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 02 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 01 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 28 Mar 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 27 Mar 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 100 |
| 26 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 25 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 22 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 21 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 20 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 19 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 18 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | 100 |
| 15 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 14 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 13 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 12 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 11 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 08 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 07 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | 3,200 |
| 06 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 05 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 04 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | 40,300 |
| 01 Mar 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 29 Feb 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | 300 |
| 28 Feb 2024 | 147.45 | 147.45 | 147.27 | 147.27 | 147.27 | 9,100 |
| 27 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 26 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 23 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 22 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 100 |
| 21 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 100 |
| 20 Feb 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 100 |
| 16 Feb 2024 | 149.41 | 149.55 | 149.41 | 149.55 | 149.55 | 400 |
| 15 Feb 2024 | 148.41 | 152.42 | 148.41 | 151.95 | 151.95 | 3,400 |
| 14 Feb 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
| 13 Feb 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 600 |
| 12 Feb 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | - |
| 09 Feb 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | - |
| 08 Feb 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | - |
| 07 Feb 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | 100 |
| 06 Feb 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 300 |
| 05 Feb 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | - |
| 02 Feb 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | - |
| 01 Feb 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | - |
| 31 Jan 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | - |
| 30 Jan 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | 200 |
| 29 Jan 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
| 26 Jan 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
| 25 Jan 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
| 24 Jan 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
| 23 Jan 2024 | 144.25 | 147.84 | 144.25 | 147.84 | 147.84 | 500 |
| 22 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 19 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 18 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 400 |
| 17 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 16 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 12 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 11 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 10 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 09 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 08 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 05 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 04 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 03 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 02 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 29 Dec 2023 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 28 Dec 2023 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 27 Dec 2023 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | 200 |
| 26 Dec 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 22 Dec 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 21 Dec 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 20 Dec 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | 1,400 |
| 19 Dec 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | 4,600 |
| 18 Dec 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 15 Dec 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 14 Dec 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 13 Dec 2023 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | 300 |
| 12 Dec 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 11 Dec 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 08 Dec 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 07 Dec 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 06 Dec 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 05 Dec 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 05 Dec 2023 | 0.867 Dividend | |||||
| 04 Dec 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 151.43 | - |
| 01 Dec 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 151.43 | - |
| 30 Nov 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 151.43 | 100 |
| 29 Nov 2023 | 152.37 | 152.37 | 152.30 | 152.30 | 151.43 | 3,700 |
| *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.