Thales (CSF0.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

29.80

0.00

(0.00%)

At close: 08:14AM CEST

Time Period:

Jul 06, 2023 - Jul 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	29.80	29.80	29.80	29.80	29.80	-
Jul 04, 2024	29.80	29.80	29.80	29.80	29.80	-
Jul 03, 2024	29.80	29.80	29.80	29.80	29.80	-
Jul 02, 2024	30.20	30.20	29.80	29.80	29.80	1
Jul 01, 2024	30.40	30.40	30.40	30.40	30.40	-
Jun 28, 2024	31.00	31.00	31.00	31.00	31.00	-
Jun 27, 2024	31.40	31.40	31.40	31.40	31.40	-
Jun 26, 2024	31.40	31.40	31.40	31.40	31.40	-
Jun 25, 2024	31.40	31.40	31.40	31.40	31.40	-
Jun 24, 2024	31.00	31.40	31.00	31.40	31.40	15
Jun 21, 2024	30.60	30.60	30.60	30.60	30.60	-
Jun 20, 2024	30.60	30.60	30.60	30.60	30.60	-
Jun 19, 2024	30.60	30.60	30.60	30.60	30.60	-
Jun 18, 2024	30.60	30.60	30.60	30.60	30.60	-
Jun 17, 2024	32.40	32.40	32.40	32.40	32.40	-
Jun 14, 2024	32.40	32.40	32.40	32.40	32.40	-
Jun 13, 2024	32.40	32.40	32.40	32.40	32.40	-
Jun 12, 2024	34.20	34.20	32.40	32.40	32.40	100
Jun 11, 2024	34.20	34.20	34.20	34.20	34.20	-
Jun 10, 2024	34.20	34.20	34.20	34.20	34.20	-
Jun 07, 2024	33.80	33.80	33.80	33.80	33.80	-
Jun 06, 2024	33.80	33.80	33.80	33.80	33.80	-
Jun 05, 2024	33.40	34.00	33.40	34.00	34.00	1
Jun 04, 2024	33.40	33.40	33.40	33.40	33.40	-
Jun 03, 2024	33.60	33.60	33.60	33.60	33.60	-
May 31, 2024	32.80	33.60	32.80	33.60	33.60	1
May 30, 2024	32.80	32.80	32.80	32.80	32.80	-
May 29, 2024	32.80	32.80	32.80	32.80	32.80	-
May 28, 2024	33.40	33.40	33.40	33.40	33.40	3
May 27, 2024	33.40	33.40	33.40	33.40	33.40	-
May 24, 2024	33.40	33.40	33.40	33.40	33.40	-
May 23, 2024	33.40	33.40	33.40	33.40	33.40	-
May 22, 2024	33.40	33.40	33.40	33.40	33.40	-
May 21, 2024	33.00	33.00	33.00	33.00	33.00	-
May 20, 2024	33.00	33.00	33.00	33.00	33.00	-
May 17, 2024	33.20	33.20	33.20	33.20	33.20	-
May 17, 2024	0.561849 Dividend
May 16, 2024	33.20	33.20	33.20	33.20	32.64	-
May 15, 2024	33.20	33.20	33.20	33.20	32.64	-
May 14, 2024	33.40	33.40	33.40	33.40	32.83	-
May 13, 2024	33.40	33.40	33.40	33.40	32.83	-
May 10, 2024	33.40	33.40	33.40	33.40	32.83	-
May 09, 2024	33.20	33.20	33.20	33.20	32.64	-
May 08, 2024	32.80	33.20	32.80	33.20	32.64	35
May 07, 2024	32.80	32.80	32.80	32.80	32.24	-
May 06, 2024	32.00	32.80	32.00	32.80	32.24	15
May 03, 2024	31.60	31.60	31.60	31.60	31.07	-
May 02, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 30, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 29, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 26, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 25, 2024	31.80	31.80	31.80	31.80	31.26	-
Apr 24, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 23, 2024	31.40	31.40	31.40	31.40	30.87	-
Apr 22, 2024	31.20	31.20	31.20	31.20	30.67	-
Apr 19, 2024	31.20	31.20	31.20	31.20	30.67	-
Apr 18, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 17, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 16, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 15, 2024	31.40	31.40	31.40	31.40	30.87	-
Apr 12, 2024	31.20	31.20	31.20	31.20	30.67	-
Apr 11, 2024	31.20	31.20	31.20	31.20	30.67	150
Apr 10, 2024	31.20	31.20	31.20	31.20	30.67	-
Apr 09, 2024	32.20	32.20	32.20	32.20	31.66	-
Apr 08, 2024	32.00	32.00	32.00	32.00	31.46	-
Apr 05, 2024	31.60	32.00	31.60	32.00	31.46	64
Apr 04, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 03, 2024	31.60	31.60	31.60	31.60	31.07	-
Apr 02, 2024	31.80	31.80	31.80	31.80	31.26	-
Mar 28, 2024	32.00	32.00	32.00	32.00	31.46	-
Mar 27, 2024	32.00	32.00	32.00	32.00	31.46	-
Mar 26, 2024	31.80	31.80	31.80	31.80	31.26	-
Mar 25, 2024	31.20	31.20	31.20	31.20	30.67	-
Mar 22, 2024	30.80	30.80	30.80	30.80	30.28	-
Mar 21, 2024	30.80	30.80	30.80	30.80	30.28	-
Mar 20, 2024	29.80	30.80	29.80	30.80	30.28	100
Mar 19, 2024	29.40	29.40	29.40	29.40	28.90	-
Mar 18, 2024	29.20	29.20	29.20	29.20	28.71	-
Mar 15, 2024	29.00	29.00	29.00	29.00	28.51	-
Mar 14, 2024	28.60	28.60	28.60	28.60	28.12	-
Mar 13, 2024	28.40	28.40	28.40	28.40	27.92	-
Mar 12, 2024	28.40	28.40	28.40	28.40	27.92	-
Mar 11, 2024	28.60	28.60	28.60	28.60	28.12	-
Mar 08, 2024	29.40	29.40	29.40	29.40	28.90	-
Mar 07, 2024	29.60	29.60	29.60	29.60	29.10	-
Mar 06, 2024	30.00	30.00	30.00	30.00	29.49	-
Mar 05, 2024	28.80	28.80	28.80	28.80	28.31	-
Mar 04, 2024	27.20	27.20	27.20	27.20	26.74	-
Mar 01, 2024	27.40	27.40	27.40	27.40	26.94	-
Feb 29, 2024	27.40	27.40	27.40	27.40	26.94	-
Feb 28, 2024	27.40	27.40	27.40	27.40	26.94	-
Feb 27, 2024	27.40	27.40	27.40	27.40	26.94	-
Feb 26, 2024	27.00	27.00	27.00	27.00	26.54	-
Feb 23, 2024	27.00	27.00	27.00	27.00	26.54	-
Feb 22, 2024	27.20	27.20	27.20	27.20	26.74	-
Feb 21, 2024	27.20	27.20	27.20	27.20	26.74	-
Feb 20, 2024	28.00	28.00	28.00	28.00	27.53	-
Feb 19, 2024	28.00	28.00	28.00	28.00	27.53	-
Feb 16, 2024	28.00	28.00	28.00	28.00	27.53	-
Feb 15, 2024	27.20	28.00	27.20	28.00	27.53	80
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,059.03-184.99(-0.83%)

S&P 5005,567.19+30.17(+0.54%)

DOW39,375.87+67.87(+0.17%)

CAD/USD0.7332-0.0015(-0.20%)

CRUDE OIL83.44-0.44(-0.52%)

Bitcoin CAD77,117.28+3,138.80(+4.24%)

Thales (CSF0.MU)

S&P/TSX
22,059.03
-184.99(-0.83%)

S&P 500
5,567.19
+30.17(+0.54%)

DOW
39,375.87
+67.87(+0.17%)

CAD/USD
0.7332
-0.0015(-0.20%)

CRUDE OIL
83.44
-0.44(-0.52%)

Bitcoin CAD
77,117.28
+3,138.80(+4.24%)