UK markets open in 7 hours 30 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,332.00 +21.00 (+0.91%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,200.84 -2,081.83 (-4.31%)
Thales (CSF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
| 29 Apr 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| 26 Apr 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | - |
| 25 Apr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 24 Apr 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
| 23 Apr 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - |
| 22 Apr 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
| 19 Apr 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
| 18 Apr 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| 17 Apr 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
| 16 Apr 2024 | 158.50 | 160.05 | 158.50 | 160.05 | 160.05 | 32 |
| 15 Apr 2024 | 160.80 | 161.85 | 160.80 | 161.85 | 161.85 | 55 |
| 12 Apr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 11 Apr 2024 | 155.20 | 157.15 | 155.20 | 157.15 | 157.15 | 15 |
| 10 Apr 2024 | 156.30 | 156.30 | 155.75 | 155.75 | 155.75 | 11 |
| 09 Apr 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | - |
| 08 Apr 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | - |
| 05 Apr 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - |
| 04 Apr 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - |
| 03 Apr 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
| 02 Apr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 1 |
| 28 Mar 2024 | 158.00 | 158.85 | 158.00 | 158.85 | 158.85 | 1 |
| 27 Mar 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | - |
| 26 Mar 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | - |
| 25 Mar 2024 | 158.45 | 161.90 | 158.45 | 161.90 | 161.90 | 56 |
| 22 Mar 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
| 21 Mar 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
| 20 Mar 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
| 19 Mar 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - |
| 18 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 15 Mar 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
| 14 Mar 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
| 13 Mar 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
| 12 Mar 2024 | 141.05 | 142.35 | 141.05 | 142.35 | 142.35 | 8 |
| 11 Mar 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | - |
| 08 Mar 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| 07 Mar 2024 | 146.30 | 146.35 | 146.30 | 146.35 | 146.35 | 4 |
| 06 Mar 2024 | 151.30 | 151.30 | 150.95 | 150.95 | 150.95 | 33 |
| 05 Mar 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 04 Mar 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
| 01 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
| 29 Feb 2024 | 136.10 | 137.40 | 136.10 | 137.40 | 137.40 | 20 |
| 28 Feb 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
| 27 Feb 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| 26 Feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
| 23 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 22 Feb 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| 21 Feb 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
| 20 Feb 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - |
| 19 Feb 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| 16 Feb 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
| 15 Feb 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
| 14 Feb 2024 | 133.00 | 136.65 | 133.00 | 136.65 | 136.65 | 25 |
| 13 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 12 Feb 2024 | 134.00 | 134.30 | 134.00 | 134.30 | 134.30 | 80 |
| 09 Feb 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
| 08 Feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 07 Feb 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| 06 Feb 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
| 05 Feb 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | - |
| 02 Feb 2024 | 134.85 | 135.95 | 134.85 | 135.95 | 135.95 | 10 |
| 01 Feb 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
| 31 Jan 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
| 30 Jan 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| 29 Jan 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | - |
| 26 Jan 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 25 Jan 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| 24 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 23 Jan 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| 22 Jan 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 19 Jan 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| 18 Jan 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
| 17 Jan 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
| 16 Jan 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
| 15 Jan 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 12 Jan 2024 | 138.35 | 141.80 | 138.35 | 141.80 | 141.80 | 10 |
| 11 Jan 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 10 Jan 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| 09 Jan 2024 | 135.70 | 138.10 | 135.70 | 138.10 | 138.10 | 20 |
| 08 Jan 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
| 05 Jan 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 04 Jan 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
| 03 Jan 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 02 Jan 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
| 29 Dec 2023 | 134.05 | 134.05 | 133.90 | 133.90 | 133.90 | - |
| 28 Dec 2023 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
| 27 Dec 2023 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| 22 Dec 2023 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
| 21 Dec 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| 20 Dec 2023 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| 19 Dec 2023 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
| 18 Dec 2023 | 134.10 | 135.50 | 134.10 | 135.50 | 135.50 | 20 |
| 15 Dec 2023 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
| 14 Dec 2023 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
| 13 Dec 2023 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| 12 Dec 2023 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 11 Dec 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 08 Dec 2023 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| 07 Dec 2023 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| 06 Dec 2023 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | - |
| *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.