History: Thales

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
107.15
107.15
105.50
106.40
293,799
106.30
0
16/09/2019
106.85
107.35
106.65
106.65
243,325
106.90
0
13/09/2019
107.65
108.00
107.20
107.55
244,594
107.61
0
12/09/2019
108.65
109.00
106.60
107.75
282,299
107.75
0
11/09/2019
108.75
109.45
107.65
107.70
355,777
108.00
0
10/09/2019
109.30
109.75
108.25
108.60
256,853
108.80
0
09/09/2019
109.90
110.60
109.35
109.45
263,039
109.78
0
06/09/2019
109.75
110.05
108.90
109.70
325,610
109.50
0
05/09/2019
110.50
111.40
108.30
109.95
359,810
110.16
0
04/09/2019
108.00
112.05
108.00
110.00
622,930
110.50
0
03/09/2019
105.35
105.90
104.35
104.35
304,489
104.81
0
02/09/2019
104.95
105.90
104.65
105.60
173,466
105.40
0
30/08/2019
104.35
105.45
104.25
105.15
290,152
104.92
0
29/08/2019
102.75
104.45
102.60
104.00
222,014
104.00
0
28/08/2019
106.10
106.10
102.50
103.00
292,697
103.50
0
27/08/2019
105.55
106.40
105.00
106.10
265,373
106.00
0
26/08/2019
104.90
105.90
104.15
105.80
227,261
105.50
0
23/08/2019
105.25
106.75
105.15
105.25
240,801
105.75
0
22/08/2019
105.40
105.80
104.75
104.95
292,985
105.10
0
21/08/2019
103.30
106.00
103.25
105.80
223,290
105.40
0
20/08/2019
102.65
103.65
102.65
103.20
289,881
103.20
0
19/08/2019
102.00
103.10
101.70
103.10
287,469
102.80
0
16/08/2019
99.78
101.75
99.34
101.70
269,135
101.30
0
15/08/2019
101.25
101.70
98.84
99.52
282,111
99.79
0
14/08/2019
101.60
101.70
100.60
100.70
286,343
101.00
0
13/08/2019
100.80
102.80
100.60
101.60
428,726
101.30
0
12/08/2019
100.25
101.25
100.20
101.00
238,761
101.00
0
09/08/2019
101.00
101.25
99.82
99.86
138,723
100.23
0
08/08/2019
99.40
101.15
98.96
101.15
244,456
100.68
0
07/08/2019
97.56
99.60
97.30
98.82
308,951
98.70
0
06/08/2019
99.34
99.68
97.32
97.32
356,485
98.29
0
05/08/2019
99.30
99.54
97.38
99.18
431,329
98.79
0
02/08/2019
101.00
101.00
99.36
99.94
367,293
100.03
0
01/08/2019
102.00
102.40
101.65
102.30
200,640
102.10
0
31/07/2019
103.10
103.20
101.15
102.05
404,181
102.00
0
30/07/2019
104.65
104.65
102.80
103.05
265,730
103.27
0
29/07/2019
104.25
104.60
103.75
104.25
167,329
104.25
0
26/07/2019
102.30
104.85
102.30
104.50
233,832
104.00
0
25/07/2019
103.95
104.45
102.20
102.30
387,965
103.00
0
24/07/2019
103.65
104.25
102.90
103.25
212,173
103.50
0
23/07/2019
103.25
104.10
102.90
103.70
224,616
103.60
0
22/07/2019
103.50
103.80
102.40
102.65
232,604
102.90
0
19/07/2019
103.30
104.00
103.00
103.60
246,370
103.50
0
18/07/2019
103.00
104.30
102.80
103.00
240,454
103.50
0
17/07/2019
105.05
105.40
103.70
103.70
279,180
104.10
0
16/07/2019
104.30
105.60
104.15
105.20
206,612
105.00
0
15/07/2019
103.80
105.10
103.65
104.40
224,391
104.40
0
12/07/2019
103.80
104.55
103.15
103.65
219,396
103.86
0
11/07/2019
103.65
103.90
103.20
103.45
210,887
103.52
0
10/07/2019
102.65
103.95
102.45
103.65
293,774
103.34
0
09/07/2019
104.00
104.25
102.70
102.80
375,984
103.00
0
08/07/2019
106.30
107.00
104.05
104.45
358,329
104.98
0
05/07/2019
108.50
108.80
106.15
106.15
422,460
106.77
0
04/07/2019
109.00
109.75
108.50
108.50
297,920
109.00
0
03/07/2019
106.40
109.25
106.25
108.95
312,574
108.14
0
02/07/2019
108.05
108.55
107.00
107.25
273,005
107.25
0
01/07/2019
109.05
109.65
107.65
107.90
279,404
108.20
0
28/06/2019
106.65
108.65
106.45
108.65
385,287
108.22
0
27/06/2019
107.65
107.65
106.30
106.75
217,432
106.75
0
26/06/2019
107.20
107.70
107.20
107.50
171,089
107.50
0
25/06/2019
107.15
108.25
107.15
107.70
207,071
107.80
0
24/06/2019
106.55
108.05
106.50
107.50
247,721
107.50
0
21/06/2019
106.85
107.70
106.25
106.70
2,276,779
106.70
0
20/06/2019
107.30
108.05
107.00
107.00
351,778
107.50
0
19/06/2019
108.45
108.85
107.00
107.00
467,517
107.50
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 11:17:48
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB2 - 2019-09-18 12:17:48 - 2019-09-18 11:17:48 - 1000 - Website: OKAY