THLEF - Thales S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023141.00141.00141.00141.00141.00-
May 25, 2023144.34144.34141.00141.00141.001,300
May 24, 2023149.55149.55149.55149.55149.55300
May 23, 2023149.55149.55149.55149.55149.55-
May 23, 20232.423 Dividend
May 22, 2023149.55149.55149.55149.55147.13-
May 19, 2023149.55149.55149.55149.55147.13-
May 18, 2023149.55149.55149.55149.55147.13-
May 17, 2023149.55149.55149.55149.55147.13-
May 16, 2023149.55149.55149.55149.55147.13-
May 15, 2023149.55149.55149.55149.55147.13-
May 12, 2023149.55149.55149.55149.55147.13-
May 11, 2023149.55149.55149.55149.55147.13-
May 10, 2023149.55149.55149.55149.55147.13-
May 09, 2023149.55149.55149.55149.55147.13-
May 08, 2023149.55149.55149.55149.55147.13-
May 05, 2023149.55149.55149.55149.55147.13100
May 04, 2023149.41149.41149.41149.41146.99-
May 03, 2023149.41149.41149.41149.41146.99-
May 02, 2023149.41149.41149.41149.41146.99-
May 01, 2023149.41149.41149.41149.41146.99-
Apr 28, 2023149.41149.41149.41149.41146.99-
Apr 27, 2023149.41149.41149.41149.41146.99-
Apr 26, 2023149.41149.41149.41149.41146.99200
Apr 25, 2023157.09157.09157.09157.09154.54-
Apr 24, 2023157.09157.09157.09157.09154.54200
Apr 21, 2023157.00157.00157.00157.00154.46500
Apr 20, 2023142.41142.41142.41142.41140.10-
Apr 19, 2023142.41142.41142.41142.41140.10-
Apr 18, 2023142.41142.41142.41142.41140.10700
Apr 17, 2023142.41142.41142.41142.41140.10-
Apr 14, 2023142.41142.41142.41142.41140.10-
Apr 13, 2023142.41142.41142.41142.41140.10-
Apr 12, 2023142.41142.41142.41142.41140.10-
Apr 11, 2023142.41142.41142.41142.41140.10-
Apr 10, 2023142.41142.41142.41142.41140.10-
Apr 06, 2023142.41142.41142.41142.41140.10-
Apr 05, 2023142.41142.41142.41142.41140.10-
Apr 04, 2023142.41142.41142.41142.41140.10-
Apr 03, 2023142.41142.41142.41142.41140.10-
Mar 31, 2023142.41142.41142.41142.41140.10-
Mar 30, 2023142.41142.41142.41142.41140.10-
Mar 29, 2023142.41142.41142.41142.41140.10-
Mar 28, 2023142.41142.41142.41142.41140.103,100
Mar 27, 2023142.41142.41142.41142.41140.10-
Mar 24, 2023142.41142.41142.41142.41140.10200
Mar 23, 2023148.00148.50147.50148.50146.09800
Mar 22, 2023146.59146.59146.59146.59144.213,000
Mar 21, 2023146.59146.59146.59146.59144.21300
Mar 20, 2023135.00135.00135.00135.00132.81-
Mar 17, 2023135.00135.00135.00135.00132.81200
Mar 16, 2023134.75134.75134.75134.75132.57-
Mar 15, 2023134.75134.75134.75134.75132.571,300
Mar 14, 2023134.25134.25134.25134.25132.07-
Mar 13, 2023134.25134.25134.25134.25132.07200
Mar 10, 2023145.50145.50145.50145.50143.14-
Mar 09, 2023145.50145.50145.50145.50143.14900
Mar 08, 2023145.50145.50145.50145.50143.14-
Mar 07, 2023145.50145.50145.50145.50143.14200
Mar 06, 2023142.00142.00142.00142.00139.70100
Mar 03, 2023139.38139.38139.38139.38137.12-
Mar 02, 2023139.38139.38139.38139.38137.12-
Mar 01, 2023139.38139.38139.38139.38137.12-
Feb 28, 2023139.38139.38139.38139.38137.12-
Feb 27, 2023139.38139.38139.38139.38137.12-
Feb 24, 2023139.38139.38139.38139.38137.12-
Feb 23, 2023139.38139.38139.38139.38137.12200
Feb 22, 2023144.99144.99142.50142.50140.19300
Feb 21, 2023140.00140.00139.45139.45137.19400
Feb 17, 2023136.90136.90136.66136.66134.45500
Feb 16, 2023136.34136.34136.34136.34134.13-
Feb 15, 2023136.34136.34136.34136.34134.13-
Feb 14, 2023136.34136.34136.34136.34134.13-
Feb 13, 2023136.34136.34136.34136.34134.13300
Feb 10, 2023135.75135.75135.75135.75133.55-
Feb 09, 2023135.75135.75135.75135.75133.55-
Feb 08, 2023135.75135.75135.75135.75133.55-
Feb 07, 2023135.75135.75135.75135.75133.55-
Feb 06, 2023135.75135.75135.75135.75133.55-
Feb 03, 2023135.75135.75135.75135.75133.55-
Feb 02, 2023135.75135.75135.75135.75133.55-
Feb 01, 2023135.75135.75135.75135.75133.55-
Jan 31, 2023135.75135.75135.75135.75133.55-
Jan 30, 2023135.75135.75135.75135.75133.551,100
Jan 27, 2023131.75131.75131.75131.75129.62-
Jan 26, 2023134.20136.00131.75131.75129.62400
Jan 25, 2023131.00131.00131.00131.00128.88100
Jan 24, 2023129.98129.98129.98129.98127.87300
Jan 23, 2023129.98129.98129.98129.98127.87-
Jan 20, 2023129.98129.98129.98129.98127.87300
Jan 19, 2023128.59128.59128.59128.59126.51-
Jan 18, 2023128.59128.59128.59128.59126.51-
Jan 17, 2023128.59128.59128.59128.59126.51200
Jan 13, 2023123.75123.75123.75123.75121.75-
Jan 12, 2023123.75123.75123.75123.75121.75300
Jan 11, 2023124.50124.50124.50124.50122.48-
Jan 10, 2023124.50124.50124.50124.50122.48-
Jan 09, 2023124.50124.50124.50124.50122.48-
Jan 06, 2023124.50124.50124.50124.50122.48-
Jan 05, 2023124.50124.50124.50124.50122.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...