Canada markets closed

Thales S.A. (THAL.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
166.75-0.85 (-0.51%)
At close: 09:05AM CEST
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024166.75166.75166.75166.75166.75-
May 22, 2024167.60167.60167.60167.60167.60-
May 21, 2024167.15167.15167.15167.15167.15-
May 21, 20242.6 Dividend
May 20, 2024167.25167.25167.25167.25164.65-
May 17, 2024166.95166.95166.95166.95164.35-
May 16, 2024166.75166.75166.75166.75164.16-
May 15, 2024165.25165.25165.25165.25162.68-
May 14, 2024163.90163.90163.90163.90161.35-
May 13, 2024166.55166.55165.75165.75163.1740
May 10, 2024167.90167.90167.90167.90165.29-
May 09, 2024166.25166.25166.25166.25163.67-
May 08, 2024164.45164.45164.45164.45161.89-
May 07, 2024164.40164.40164.40164.40161.84-
May 06, 2024162.85162.85162.85162.85160.32-
May 03, 2024159.60159.60159.60159.60157.12-
May 02, 2024159.80159.80159.80159.80157.32-
Apr 30, 2024161.75161.75161.75161.75159.24-
Apr 29, 2024158.90158.90158.90158.90156.43-
Apr 26, 2024157.55157.85157.55157.85155.4025
Apr 25, 2024159.75159.75159.75159.75157.27-
Apr 24, 2024159.05159.05159.05159.05156.58-
Apr 23, 2024157.35157.35157.35157.35154.90-
Apr 22, 2024156.30156.30156.30156.30153.87-
Apr 19, 2024154.60154.60154.60154.60152.20-
Apr 18, 2024157.10157.10157.10157.10154.66-
Apr 17, 2024158.55158.55158.55158.55156.09-
Apr 16, 2024158.10158.10158.10158.10155.64-
Apr 15, 2024162.10162.10162.10162.10159.58-
Apr 12, 2024157.05157.05157.05157.05154.61-
Apr 11, 2024156.00156.00156.00156.00153.57-
Apr 10, 2024156.35156.35155.15155.15152.7445
Apr 09, 2024161.65161.65161.65161.65159.14-
Apr 08, 2024159.60159.60159.60159.60157.12-
Apr 05, 2024158.45158.45158.45158.45155.99-
Apr 04, 2024159.50159.50159.50159.50157.02-
Apr 03, 2024158.85158.85158.85158.85156.38-
Apr 02, 2024158.20158.20158.20158.20155.74-
Mar 28, 2024162.00162.00162.00162.00159.48-
Mar 27, 2024162.00162.00162.00162.00159.48-
Mar 26, 2024161.80161.80161.80161.80159.281
Mar 25, 2024159.00159.00159.00159.00156.53-
Mar 22, 2024155.25155.25155.25155.25152.84-
Mar 21, 2024151.20151.20151.20151.20148.85-
Mar 20, 2024151.20151.20151.20151.20148.85-
Mar 19, 2024142.55142.55142.55142.55140.33-
Mar 18, 2024142.55142.55142.55142.55140.33-
Mar 15, 2024142.55142.55142.55142.55140.33-
Mar 14, 2024142.55142.55142.55142.55140.33-
Mar 13, 2024142.55142.55142.55142.55140.33-
Mar 12, 2024141.80141.80141.80141.80139.60-
Mar 11, 2024142.10142.10142.10142.10139.89-
Mar 08, 2024136.30136.30136.30136.30134.18-
Mar 07, 2024136.30136.30136.30136.30134.18-
Mar 06, 2024136.30136.30136.30136.30134.18-
Mar 05, 2024136.30136.30136.30136.30134.18-
Mar 04, 2024136.30136.30136.30136.30134.18-
Mar 01, 2024137.20137.20137.20137.20135.07-
Feb 29, 2024136.80136.80136.80136.80134.67-
Feb 28, 2024136.80136.80136.80136.80134.67-
Feb 27, 2024138.75138.75138.75138.75136.59-
Feb 26, 2024135.50135.50135.50135.50133.39-
Feb 23, 2024134.45134.45134.45134.45132.36-
Feb 22, 2024134.50134.50134.50134.50132.41-
Feb 21, 2024134.20134.20134.20134.20132.11-
Feb 20, 2024135.20135.20135.20135.20133.107
Feb 19, 2024139.50139.50139.50139.50137.33-
Feb 16, 2024140.15140.15140.15140.15137.97-
Feb 15, 2024139.50139.50139.50139.50137.33-
Feb 14, 2024134.75134.75134.75134.75132.66-
Feb 13, 2024133.10133.10133.10133.10131.03-
Feb 12, 2024134.95134.95134.95134.95132.85-
Feb 09, 2024134.60135.00134.60135.00132.908
Feb 08, 2024136.00136.00136.00136.00133.89-
Feb 07, 2024137.10137.10137.10137.10134.97-
Feb 06, 2024135.80135.80135.80135.80133.69-
Feb 05, 2024135.80135.80135.80135.80133.69-
Feb 02, 2024136.20136.55136.20136.55134.434
Feb 01, 2024135.75135.75135.75135.75133.64-
Jan 31, 2024136.95136.95136.95136.95134.82-
Jan 30, 2024136.30136.30136.30136.30134.18-
Jan 29, 2024136.65136.65136.65136.65134.53-
Jan 26, 2024135.70135.70135.70135.70133.59-
Jan 25, 2024135.55135.55135.55135.55133.44-
Jan 24, 2024133.40133.40133.40133.40131.33-
Jan 23, 2024134.40134.40134.40134.40132.31-
Jan 22, 2024133.45133.45133.45133.45131.385
Jan 19, 2024136.55136.55136.55136.55134.43-
Jan 18, 2024138.85138.85138.85138.85136.69-
Jan 17, 2024138.85138.85138.85138.85136.69-
Jan 16, 2024138.70138.70138.70138.70136.54-
Jan 15, 2024140.30140.30140.30140.30138.12-
Jan 12, 2024140.30140.30140.30140.30138.12-
Jan 11, 2024138.75138.75138.75138.75136.59-
Jan 10, 2024137.30137.30137.30137.30135.17-
Jan 09, 2024137.80137.80137.80137.80135.66-
Jan 08, 2024135.70135.70135.70135.70133.59-
Jan 05, 2024137.25137.25137.25137.25135.12-
Jan 04, 2024135.70135.70135.70135.70133.59-
Jan 03, 2024133.40133.40133.40133.40131.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...