Canada markets open in 1 hour 44 minutes

Thales S.A. (0IW5.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
163.20+5.00 (+3.16%)
At close: 12:26PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024160.05163.60160.05163.20163.202,190
May 03, 2024158.77161.70157.70161.55161.5511,475
May 02, 2024159.52160.55157.00158.20158.207,685
May 01, 2024158.15158.15158.15158.15158.15-
Apr 30, 2024159.77162.80157.65158.15158.1510,859
Apr 29, 2024159.35159.45158.05158.45158.455,710
Apr 26, 2024158.00158.90155.50158.77158.77106,013
Apr 25, 2024159.93161.00153.65156.63156.6364,610
Apr 24, 2024159.45161.30157.75159.93159.9358,063
Apr 23, 2024158.00159.00156.50158.70158.70121,792
Apr 22, 2024156.52157.65154.30157.10157.10243,312
Apr 19, 2024155.52156.40153.55155.18155.18391,276
Apr 18, 2024158.00158.05153.00155.48155.48310,171
Apr 17, 2024158.30159.35157.10158.02158.02156,726
Apr 16, 2024162.30161.05157.85158.50158.50254,140
Apr 15, 2024160.00162.45158.65160.02160.02323,138
Apr 12, 2024157.00159.70155.35158.65158.6596,035
Apr 11, 2024155.52156.95154.00156.20156.20127,822
Apr 10, 2024156.57156.10152.55154.88154.88400,030
Apr 09, 2024164.00163.55153.25155.00155.00202,464
Apr 08, 2024159.00162.55158.00162.18162.1892,270
Apr 05, 2024158.25159.01156.25158.48158.48544,471
Apr 04, 2024159.77159.90157.87158.13158.13267,196
Apr 03, 2024158.10159.65157.95159.30159.3093,222
Apr 02, 2024158.00159.45156.20157.10157.10364,358
Mar 28, 2024158.57159.70157.35158.57158.57148,836
Mar 27, 2024164.00162.60158.57159.18159.18521,824
Mar 26, 2024164.52162.05159.25161.27161.27248,300
Mar 25, 2024158.00161.00156.25160.43160.43332,590
Mar 22, 2024155.00157.62154.55157.55157.55103,158
Mar 21, 2024154.10155.06151.95154.65154.65186,239
Mar 20, 2024151.25153.50150.25152.95152.95128,416
Mar 19, 2024150.00151.30147.70151.23151.23747,110
Mar 18, 2024147.20150.25145.75148.38148.38115,906
Mar 15, 2024147.52147.35145.15146.90146.90200,222
Mar 14, 2024144.52147.15142.85145.80145.80190,574
Mar 13, 2024142.77144.50141.45143.98143.98322,689
Mar 12, 2024142.52143.30139.85142.55142.55584,970
Mar 11, 2024143.05144.15140.67141.27141.27152,400
Mar 08, 2024146.73147.65142.90143.18143.18376,832
Mar 07, 2024147.00147.20145.70146.10146.10182,270
Mar 06, 2024150.63151.90146.75147.13147.13466,742
Mar 05, 2024144.00151.35143.15151.18151.181,684,401
Mar 04, 2024136.00138.44136.00137.82137.82165,560
Mar 01, 2024137.52138.35135.40135.55135.5598,143
Feb 29, 2024137.35137.30135.65136.57136.57630,092
Feb 28, 2024137.00137.85135.85136.43136.4365,653
Feb 27, 2024138.93139.65136.05137.38137.3897,605
Feb 26, 2024136.52139.20134.75139.02139.02115,163
Feb 23, 2024134.00136.63134.00135.73135.73203,712
Feb 22, 2024134.77135.70133.65133.98133.9854,740
Feb 21, 2024135.00136.10132.70134.10134.10108,684
Feb 20, 2024133.52135.95133.10135.70135.70125,950
Feb 19, 2024140.52141.50133.45133.77133.77241,544
Feb 16, 2024140.00141.40138.75140.68140.6882,649
Feb 15, 2024138.00141.60137.00139.82139.82159,462
Feb 14, 2024134.00137.90133.50137.63137.63187,552
Feb 13, 2024133.52134.80131.50132.15132.1580,237
Feb 12, 2024134.52135.45132.85134.00134.00113,485
Feb 09, 2024134.40135.10133.05133.55133.5572,218
Feb 08, 2024136.00137.00133.90133.90133.9050,068
Feb 07, 2024136.82137.80135.85136.15136.15141,274
Feb 06, 2024135.45138.00134.95136.88136.8894,051
Feb 05, 2024136.00136.15134.55134.70134.7047,287
Feb 02, 2024135.10136.20134.30135.70135.7031,223
Feb 01, 2024135.00136.30134.50135.18135.18224,656
Jan 31, 2024138.00138.10135.20135.15135.1571,857
Jan 30, 2024136.73138.05135.80137.13137.1379,020
Jan 29, 2024135.00138.05134.15136.65136.65106,221
Jan 26, 2024136.00136.05134.30135.05135.0543,353
Jan 25, 2024135.00135.85133.65134.95134.9584,374
Jan 24, 2024134.77134.51132.55134.23134.2388,918
Jan 23, 2024134.88135.50132.20134.07134.07177,300
Jan 22, 2024135.52134.75132.20134.38134.38136,509
Jan 19, 2024136.00137.45132.98133.68133.68509,169
Jan 18, 2024136.52139.15133.05136.48136.48189,010
Jan 17, 2024138.82139.65137.85138.25138.2593,897
Jan 16, 2024138.52139.75137.90139.07139.0768,071
Jan 15, 2024140.95142.80138.75139.13139.1349,473
Jan 12, 2024138.40141.85137.90141.55141.5570,598
Jan 11, 2024138.52139.75137.55138.90138.9083,457
Jan 10, 2024137.00138.65136.35138.43138.43164,873
Jan 09, 2024137.52138.70136.25137.30137.3097,544
Jan 08, 2024137.52137.30135.60136.75136.75469,704
Jan 05, 2024137.10137.80136.25136.75136.75355,158
Jan 04, 2024135.05137.11134.00137.00137.0083,896
Jan 03, 2024134.52134.80132.60134.52134.5296,631
Jan 02, 2024134.00135.65133.10133.75133.7573,616
Dec 29, 2023134.45134.60133.25134.23134.2324,203
Dec 28, 2023134.52134.95133.90133.95133.9528,996
Dec 27, 2023134.40135.25133.55134.25134.2530,231
Dec 22, 2023135.40135.35133.70133.88133.88636,192
Dec 21, 2023135.00135.50133.00135.27135.27120,816
Dec 20, 2023134.77135.65133.65133.70133.70186,115
Dec 19, 2023135.20136.15134.10135.35135.3574,426
Dec 18, 2023135.00136.25134.05135.25135.25211,972
Dec 15, 2023134.88135.95134.45135.38135.381,012,868
Dec 14, 2023139.52138.80134.50134.95134.95110,418
Dec 13, 2023138.35139.05136.60138.75138.7574,213
Dec 12, 2023136.00138.25135.25137.07137.07134,750
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...