UK Markets open in 1 hr 47 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,993.54 +457.69 (+1.94%)
Thales S.A. (HO.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | - | - | - | - | - | - |
| 24 May 2022 | 114.50 | 117.25 | 114.00 | 116.05 | 116.05 | 299,372 |
| 23 May 2022 | 114.90 | 117.35 | 114.50 | 115.70 | 115.70 | 313,576 |
| 20 May 2022 | 113.60 | 115.20 | 112.90 | 113.80 | 113.80 | 313,060 |
| 19 May 2022 | 114.00 | 115.20 | 112.40 | 113.30 | 113.30 | 333,863 |
| 18 May 2022 | 115.50 | 116.00 | 114.10 | 114.55 | 114.55 | 388,456 |
| 17 May 2022 | 115.00 | 115.55 | 113.50 | 115.45 | 115.45 | 359,233 |
| 16 May 2022 | 113.45 | 117.05 | 113.45 | 116.05 | 116.05 | 419,147 |
| 13 May 2022 | 114.35 | 115.45 | 112.95 | 113.95 | 113.95 | 517,230 |
| 12 May 2022 | 116.45 | 116.65 | 114.05 | 114.25 | 114.25 | 452,594 |
| 11 May 2022 | 117.45 | 118.45 | 116.45 | 117.70 | 117.70 | 421,409 |
| 10 May 2022 | 118.40 | 118.65 | 114.90 | 116.80 | 116.80 | 427,906 |
| 09 May 2022 | 120.55 | 123.05 | 118.05 | 118.20 | 118.20 | 410,679 |
| 06 May 2022 | 122.30 | 125.30 | 120.85 | 121.05 | 121.05 | 672,256 |
| 05 May 2022 | 123.60 | 125.50 | 121.55 | 122.50 | 122.50 | 467,119 |
| 04 May 2022 | 124.60 | 127.75 | 122.70 | 122.80 | 122.80 | 406,732 |
| 03 May 2022 | 121.50 | 125.45 | 121.10 | 124.85 | 124.85 | 332,613 |
| 02 May 2022 | 122.00 | 122.90 | 112.25 | 120.80 | 120.80 | 345,899 |
| 29 Apr 2022 | 121.00 | 123.05 | 120.25 | 122.00 | 122.00 | 460,950 |
| 28 Apr 2022 | 122.20 | 123.25 | 119.05 | 121.70 | 121.70 | 366,074 |
| 27 Apr 2022 | 123.80 | 124.55 | 120.50 | 122.90 | 122.90 | 401,635 |
| 26 Apr 2022 | 123.80 | 124.65 | 122.30 | 123.30 | 123.30 | 458,153 |
| 25 Apr 2022 | 122.25 | 124.30 | 121.15 | 123.45 | 123.45 | 394,983 |
| 22 Apr 2022 | 124.10 | 125.75 | 123.90 | 124.50 | 124.50 | 391,384 |
| 21 Apr 2022 | 127.00 | 127.55 | 122.80 | 125.20 | 125.20 | 692,077 |
| 20 Apr 2022 | 127.75 | 128.80 | 126.30 | 127.55 | 127.55 | 566,066 |
| 19 Apr 2022 | 128.45 | 131.15 | 128.00 | 129.00 | 129.00 | 499,102 |
| 14 Apr 2022 | 126.00 | 129.10 | 125.90 | 128.50 | 128.50 | 466,054 |
| 13 Apr 2022 | 125.00 | 127.90 | 124.80 | 125.80 | 125.80 | 574,735 |
| 12 Apr 2022 | 122.90 | 125.10 | 122.10 | 125.05 | 125.05 | 550,541 |
| 11 Apr 2022 | 119.15 | 124.25 | 118.35 | 123.00 | 123.00 | 689,142 |
| 08 Apr 2022 | 118.10 | 120.45 | 118.10 | 119.95 | 119.95 | 651,011 |
| 07 Apr 2022 | 117.05 | 118.00 | 116.25 | 118.00 | 118.00 | 466,517 |
| 06 Apr 2022 | 116.90 | 119.25 | 116.60 | 117.45 | 117.45 | 768,076 |
| 05 Apr 2022 | 115.80 | 119.90 | 114.80 | 116.60 | 116.60 | 897,530 |
| 04 Apr 2022 | 113.15 | 116.90 | 112.95 | 116.00 | 116.00 | 676,104 |
| 01 Apr 2022 | 113.50 | 114.00 | 111.85 | 112.60 | 112.60 | 420,815 |
| 31 Mar 2022 | 114.25 | 114.95 | 113.25 | 113.95 | 113.95 | 424,849 |
| 30 Mar 2022 | 112.05 | 114.25 | 111.30 | 114.25 | 114.25 | 595,377 |
| 29 Mar 2022 | 118.60 | 119.80 | 109.90 | 112.05 | 112.05 | 1,041,384 |
| 28 Mar 2022 | 120.40 | 123.10 | 116.90 | 117.95 | 117.95 | 483,611 |
| 25 Mar 2022 | 118.35 | 120.55 | 118.10 | 120.30 | 120.30 | 516,651 |
| 24 Mar 2022 | 116.00 | 119.95 | 115.90 | 118.00 | 118.00 | 810,542 |
| 23 Mar 2022 | 115.40 | 117.55 | 115.25 | 116.00 | 116.00 | 723,604 |
| 22 Mar 2022 | 116.00 | 116.00 | 114.15 | 115.65 | 115.65 | 492,747 |
| 21 Mar 2022 | 112.60 | 116.00 | 112.30 | 115.05 | 115.05 | 712,880 |
| 18 Mar 2022 | 111.80 | 113.05 | 110.75 | 112.30 | 112.30 | 1,854,371 |
| 17 Mar 2022 | 110.05 | 113.10 | 108.90 | 112.00 | 112.00 | 866,870 |
| 16 Mar 2022 | 111.25 | 113.85 | 109.10 | 110.15 | 110.15 | 1,284,372 |
| 15 Mar 2022 | 108.95 | 111.70 | 107.50 | 111.45 | 111.45 | 591,414 |
| 14 Mar 2022 | 112.00 | 113.70 | 108.65 | 109.65 | 109.65 | 725,312 |
| 11 Mar 2022 | 112.45 | 115.15 | 110.40 | 112.05 | 112.05 | 787,823 |
| 10 Mar 2022 | 111.00 | 113.20 | 108.90 | 111.85 | 111.85 | 884,900 |
| 09 Mar 2022 | 116.80 | 118.70 | 109.25 | 110.80 | 110.80 | 1,365,002 |
| 08 Mar 2022 | 115.75 | 119.95 | 114.70 | 115.70 | 115.70 | 1,582,560 |
| 07 Mar 2022 | 108.00 | 116.35 | 107.55 | 114.80 | 114.80 | 1,610,833 |
| 04 Mar 2022 | 107.90 | 109.60 | 105.85 | 107.65 | 107.65 | 1,281,427 |
| 03 Mar 2022 | 106.00 | 110.25 | 105.85 | 106.80 | 106.80 | 1,293,601 |
| 02 Mar 2022 | 109.60 | 109.85 | 99.10 | 102.90 | 102.90 | 1,500,415 |
| 01 Mar 2022 | 104.80 | 111.20 | 103.90 | 108.20 | 108.20 | 1,658,488 |
| 28 Feb 2022 | 103.10 | 106.60 | 100.65 | 102.90 | 102.90 | 2,090,222 |
| 25 Feb 2022 | 89.54 | 93.30 | 89.26 | 91.98 | 91.98 | 1,137,952 |
| 24 Feb 2022 | 82.26 | 89.00 | 81.76 | 88.36 | 88.36 | 1,262,709 |
| 23 Feb 2022 | 83.38 | 84.62 | 83.34 | 84.26 | 84.26 | 343,303 |
| 22 Feb 2022 | 81.98 | 83.96 | 81.66 | 83.48 | 83.48 | 275,580 |
| 21 Feb 2022 | 85.06 | 85.64 | 82.78 | 83.08 | 83.08 | 257,125 |
| 18 Feb 2022 | 84.50 | 85.58 | 83.98 | 84.44 | 84.44 | 539,920 |
| 17 Feb 2022 | 84.50 | 85.00 | 83.66 | 84.36 | 84.36 | 345,508 |
| 16 Feb 2022 | 85.60 | 86.40 | 84.42 | 84.56 | 84.56 | 428,909 |
| 15 Feb 2022 | 82.66 | 84.30 | 82.28 | 84.24 | 84.24 | 275,129 |
| 14 Feb 2022 | 83.30 | 84.32 | 82.20 | 83.06 | 83.06 | 445,787 |
| 11 Feb 2022 | 83.40 | 84.64 | 83.16 | 84.14 | 84.14 | 374,401 |
| 10 Feb 2022 | 83.52 | 84.30 | 83.18 | 83.96 | 83.96 | 302,610 |
| 09 Feb 2022 | 81.00 | 82.00 | 80.56 | 82.00 | 82.00 | 213,905 |
| 08 Feb 2022 | 79.36 | 80.88 | 79.10 | 80.62 | 80.62 | 269,197 |
| 07 Feb 2022 | 79.00 | 79.56 | 77.86 | 79.24 | 79.24 | 270,421 |
| 04 Feb 2022 | 80.26 | 80.42 | 77.56 | 78.44 | 78.44 | 321,836 |
| 03 Feb 2022 | 81.08 | 81.72 | 80.00 | 80.00 | 80.00 | 282,907 |
| 02 Feb 2022 | 83.06 | 83.26 | 78.62 | 80.28 | 80.28 | 675,752 |
| 01 Feb 2022 | 81.78 | 82.86 | 81.52 | 82.84 | 82.84 | 295,697 |
| 31 Jan 2022 | 82.26 | 82.50 | 80.66 | 81.44 | 81.44 | 243,091 |
| 28 Jan 2022 | 82.40 | 82.50 | 80.90 | 81.60 | 81.60 | 305,551 |
| 27 Jan 2022 | 82.00 | 83.44 | 81.76 | 82.38 | 82.38 | 280,822 |
| 26 Jan 2022 | 81.76 | 84.12 | 81.76 | 82.84 | 82.84 | 410,689 |
| 25 Jan 2022 | 80.94 | 81.82 | 80.24 | 81.26 | 81.26 | 477,014 |
| 24 Jan 2022 | 81.74 | 82.36 | 80.32 | 80.42 | 80.42 | 460,029 |
| 21 Jan 2022 | 83.00 | 83.66 | 81.76 | 82.10 | 82.10 | 275,055 |
| 20 Jan 2022 | 83.44 | 84.20 | 83.04 | 83.44 | 83.44 | 243,289 |
| 19 Jan 2022 | 83.22 | 84.02 | 83.04 | 83.40 | 83.40 | 428,260 |
| 18 Jan 2022 | 81.80 | 83.32 | 81.44 | 83.28 | 83.28 | 355,382 |
| 17 Jan 2022 | 80.78 | 82.52 | 80.70 | 81.82 | 81.82 | 502,378 |
| 14 Jan 2022 | 78.40 | 81.04 | 78.30 | 80.60 | 80.60 | 475,657 |
| 13 Jan 2022 | 78.10 | 78.72 | 77.96 | 78.68 | 78.68 | 286,298 |
| 12 Jan 2022 | 79.00 | 79.40 | 78.16 | 78.32 | 78.32 | 249,698 |
| 11 Jan 2022 | 78.80 | 79.04 | 77.72 | 78.60 | 78.60 | 328,197 |
| 10 Jan 2022 | 77.80 | 79.44 | 77.48 | 78.78 | 78.78 | 292,541 |
| 07 Jan 2022 | 77.38 | 77.88 | 76.90 | 77.52 | 77.52 | 278,077 |
| 06 Jan 2022 | 76.24 | 78.00 | 76.18 | 77.26 | 77.26 | 453,089 |
| 05 Jan 2022 | 77.52 | 77.60 | 76.82 | 77.06 | 77.06 | 328,831 |
| 04 Jan 2022 | 76.20 | 77.40 | 76.06 | 77.40 | 77.40 | 305,750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
