THALES - Price History
Monthly price history for HO.PA (THALES)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €158.70 | €158.70 |
| March 2024 | €158.05 | €158.05 |
| February 2024 | €137.05 | €137.05 |
| January 2024 | €135.35 | €135.35 |
| December 2023 | €133.95 | €133.95 |
| November 2023 | €136.15 | €136.95 |
| October 2023 | €138.34 | €139.15 |
| September 2023 | €132.32 | €133.10 |
| August 2023 | €134.01 | €134.80 |
| July 2023 | €135.15 | €135.95 |
| June 2023 | €136.40 | €137.20 |
| May 2023 | €129.54 | €130.30 |
| April 2023 | €135.39 | €138.40 |
| March 2023 | €133.38 | €136.35 |
| February 2023 | €129.32 | €132.20 |
| January 2023 | €118.76 | €121.40 |
| December 2022 | €116.70 | €119.30 |
| November 2022 | €118.81 | €122.15 |
| October 2022 | €125.13 | €128.65 |
| September 2022 | €109.91 | €113 |
| August 2022 | €116.86 | €120.15 |
| July 2022 | €118.03 | €121.35 |
| June 2022 | €113.85 | €117.05 |
| May 2022 | €110.49 | €113.60 |
| April 2022 | €116.66 | €122 |
| March 2022 | €108.96 | €113.95 |
| February 2022 | €98.39 | €102.90 |
| January 2022 | €77.87 | €81.44 |
| December 2021 | €71.52 | €74.80 |
| November 2021 | €68.75 | €72.48 |
| October 2021 | €75.56 | €79.66 |
| September 2021 | €79.83 | €84.16 |
| August 2021 | €81.52 | €85.94 |
| July 2021 | €83.95 | €88.50 |
| June 2021 | €81.61 | €86.04 |
| May 2021 | €79.54 | €83.86 |
| April 2021 | €79.13 | €84.78 |
| March 2021 | €79.08 | €84.72 |
| February 2021 | €73.22 | €78.44 |
| January 2021 | €69.24 | €74.18 |
| December 2020 | €69.91 | €74.90 |
| November 2020 | €71.56 | €77.06 |
| October 2020 | €51.89 | €55.88 |
| September 2020 | €59.58 | €64.16 |
| August 2020 | €60.82 | €65.50 |
| July 2020 | €56.98 | €61.36 |
| June 2020 | €66.74 | €71.88 |
| May 2020 | €63.87 | €68.78 |
| April 2020 | €64.20 | €69.14 |
| March 2020 | €70.92 | €76.38 |
| February 2020 | €84.31 | €90.80 |
| January 2020 | €92.13 | €99.22 |
| December 2019 | €85.91 | €92.52 |
| November 2019 | €82 | €88.92 |
| October 2019 | €80.82 | €87.64 |
| September 2019 | €97.28 | €105.50 |
| August 2019 | €96.96 | €105.15 |
| July 2019 | €94.10 | €102.05 |
| June 2019 | €100.19 | €108.65 |
| May 2019 | €90.88 | €98.56 |
| April 2019 | €96.63 | €106.45 |
| March 2019 | €96.90 | €106.75 |
| February 2019 | €98.27 | €108.25 |
| January 2019 | €87.74 | €96.66 |
| December 2018 | €92.59 | €102 |
| November 2018 | €97.86 | €108.30 |
| October 2018 | €102.11 | €113 |
| September 2018 | €110.56 | €122.35 |
| August 2018 | €109.66 | €121.35 |
| July 2018 | €101.61 | €112.45 |
| June 2018 | €99.72 | €110.35 |
| May 2018 | €98.41 | €108.90 |
| April 2018 | €93.74 | €105 |
| March 2018 | €88.33 | €98.94 |
| February 2018 | €81.73 | €91.54 |
| January 2018 | €80.67 | €90.36 |
| December 2017 | €80.24 | €89.88 |
| November 2017 | €75.41 | €84.92 |
| October 2017 | €79.46 | €89.48 |
| September 2017 | €85.06 | €95.78 |
| August 2017 | €82.59 | €93 |
| July 2017 | €83.11 | €93.59 |
| June 2017 | €83.69 | €94.24 |
| May 2017 | €87.31 | €98.32 |
| April 2017 | €84.67 | €96.52 |
| March 2017 | €79.53 | €90.66 |
| February 2017 | €81.58 | €93 |
| January 2017 | €76.13 | €86.78 |
| December 2016 | €80.82 | €92.13 |
| November 2016 | €80.47 | €92.13 |
| October 2016 | €74.92 | €85.77 |
| September 2016 | €71.61 | €81.99 |
| August 2016 | €67.80 | €77.63 |
| July 2016 | €71.18 | €81.49 |
| June 2016 | €65.52 | €75.01 |
| May 2016 | €68.01 | €77.86 |
| April 2016 | €65.09 | €75.50 |
| March 2016 | €66.38 | €77 |
| February 2016 | €63.29 | €73.41 |
| January 2016 | €60.49 | €70.17 |
| December 2015 | €59.57 | €69.10 |
| November 2015 | €60.45 | €70.47 |
| October 2015 | €56.55 | €65.93 |
| September 2015 | €53.33 | €62.17 |
| August 2015 | €52.68 | €61.41 |
| July 2015 | €52.86 | €61.63 |
| June 2015 | €46.46 | €54.16 |
| May 2015 | €48.58 | €56.64 |
| April 2015 | €45.89 | €54.24 |
| March 2015 | €43.74 | €51.70 |
| February 2015 | €43.50 | €51.41 |
| January 2015 | €39.60 | €46.80 |
| December 2014 | €38.07 | €45 |
| November 2014 | €35.82 | €42.67 |
| October 2014 | €33.24 | €39.59 |
| September 2014 | €35.41 | €42.18 |
| August 2014 | €35.68 | €42.50 |
| July 2014 | €35.70 | €42.52 |
| June 2014 | €37.09 | €44.18 |
| May 2014 | €36.86 | €43.91 |
| April 2014 | €37.76 | €45.85 |
| March 2014 | €39.64 | €48.13 |
| February 2014 | €39.62 | €48.10 |
| January 2014 | €39.80 | €48.32 |
| December 2013 | €38.54 | €46.80 |
| November 2013 | €36.77 | €44.92 |
| October 2013 | €37 | €45.20 |
| September 2013 | €33.26 | €40.64 |
| August 2013 | €30.51 | €37.28 |
| July 2013 | €31.72 | €38.75 |
| June 2013 | €29.36 | €35.88 |
| May 2013 | €30.75 | €37.57 |
| April 2013 | €26.54 | €32.98 |
| March 2013 | €26.55 | €33 |
| February 2013 | €21.72 | €26.98 |
| January 2013 | €21.34 | €26.52 |
| December 2012 | €21.12 | €26.24 |
| November 2012 | €22.05 | €27.66 |
| October 2012 | €21.64 | €27.14 |
| September 2012 | €21.31 | €26.72 |
| August 2012 | €21.07 | €26.42 |
| July 2012 | €20.32 | €25.48 |
| June 2012 | €20.75 | €26.02 |
| May 2012 | €19.07 | €23.91 |
| April 2012 | €20.42 | €26.18 |
| March 2012 | €21.89 | €28.06 |
| February 2012 | €21.14 | €27.10 |
| January 2012 | €20.40 | €26.16 |
| December 2011 | €19.03 | €24.40 |
| November 2011 | €18.07 | €23.44 |
| October 2011 | €19.72 | €25.58 |
| September 2011 | €18.16 | €23.55 |
| August 2011 | €19.89 | €25.80 |
| July 2011 | €22.99 | €29.80 |
| June 2011 | €22.93 | €29.74 |
| May 2011 | €22.44 | €29.09 |
| April 2011 | €22.61 | €29.82 |
| March 2011 | €21.33 | €28.14 |
| February 2011 | €20.81 | €27.45 |
| January 2011 | €20.58 | €27.14 |
| December 2010 | €19.85 | €26.18 |
| November 2010 | €20.47 | €27.01 |
| October 2010 | €22.21 | €29.30 |
| September 2010 | €20.32 | €26.81 |
| August 2010 | €19.12 | €25.23 |
| July 2010 | €19.63 | €25.90 |
| June 2010 | €20.12 | €26.54 |
| May 2010 | €21.17 | €27.92 |
| April 2010 | €20.87 | €28.06 |
| March 2010 | €22.10 | €29.72 |
| February 2010 | €21.82 | €29.34 |
| January 2010 | €24.42 | €32.84 |
| December 2009 | €26.73 | €35.94 |
| November 2009 | €24.29 | €32.66 |
| October 2009 | €24.56 | €33.02 |
| September 2009 | €25.21 | €33.90 |
| August 2009 | €23.80 | €32 |
| July 2009 | €22.06 | €29.66 |
| June 2009 | €23.71 | €31.88 |
| May 2009 | €24.66 | €33.16 |
| April 2009 | €22.69 | €31.55 |
| March 2009 | €20.52 | €28.54 |
| February 2009 | €23.05 | €32.06 |
| January 2009 | €24.99 | €34.76 |
| December 2008 | €21.45 | €29.83 |
| November 2008 | €21.14 | €29.39 |
| October 2008 | €22.51 | €31.30 |
| September 2008 | €25.48 | €35.43 |
| August 2008 | €27.76 | €38.60 |
| July 2008 | €26.19 | €36.42 |
| June 2008 | €26.03 | €36.20 |
| May 2008 | €28.85 | €40.12 |
| April 2008 | €29.43 | €42 |
| March 2008 | €28.74 | €41.01 |
| February 2008 | €28.44 | €40.59 |
| January 2008 | €27.08 | €38.65 |
| December 2007 | €28.55 | €40.75 |
| November 2007 | €28.65 | €40.89 |
| October 2007 | €30.14 | €43.02 |
| September 2007 | €28.81 | €41.11 |
| August 2007 | €29.18 | €41.65 |
| July 2007 | €29.60 | €42.24 |
| June 2007 | €31.76 | €45.32 |
| May 2007 | €31.87 | €45.48 |
| April 2007 | €30.76 | €44.75 |
| March 2007 | €29.87 | €43.46 |
| February 2007 | €26.76 | €38.94 |
| January 2007 | €27.76 | €40.39 |
| December 2006 | €25.97 | €37.78 |
| November 2006 | €24.79 | €36.07 |
| October 2006 | €24.89 | €36.21 |
| September 2006 | €24.05 | €34.99 |
| August 2006 | €23.32 | €33.92 |
| July 2006 | €21.40 | €31.14 |
| June 2006 | €20.99 | €30.54 |
| May 2006 | €20.64 | €30.03 |
| April 2006 | €22.77 | €34.06 |
| March 2006 | €24.53 | €36.69 |
| February 2006 | €25.56 | €38.23 |
| January 2006 | €26.62 | €39.81 |
| December 2005 | €25.61 | €38.30 |
| November 2005 | €25.30 | €37.85 |
| October 2005 | €24.03 | €35.94 |
| September 2005 | €25.83 | €38.63 |
| August 2005 | €24.54 | €36.71 |
| July 2005 | €22.40 | €33.50 |
| June 2005 | €22.46 | €33.59 |
| May 2005 | €21.70 | €32.45 |
| April 2005 | €20.48 | €31.38 |
| March 2005 | €20.99 | €32.17 |
| February 2005 | €22.32 | €34.20 |
| January 2005 | €22.83 | €34.98 |
| December 2004 | €23.05 | €35.32 |
| November 2004 | €21.02 | €32.21 |
| October 2004 | €18.45 | €28.27 |
| September 2004 | €17.49 | €26.80 |
| August 2004 | €18.11 | €27.75 |
| July 2004 | €18.88 | €28.93 |
| June 2004 | €19.62 | €30.07 |
| May 2004 | €18.26 | €27.98 |
| April 2004 | €19.70 | €30.99 |
| March 2004 | €19.79 | €31.14 |
| February 2004 | €19.46 | €30.62 |
| January 2004 | €18.57 | €29.21 |
| December 2003 | €16.94 | €26.65 |
| November 2003 | €16.53 | €26.01 |
| October 2003 | €15.76 | €24.80 |
| September 2003 | €14.81 | €23.30 |
| August 2003 | €16.60 | €26.11 |
| July 2003 | €17.87 | €28.11 |
| June 2003 | €16.43 | €25.85 |
| May 2003 | €14.86 | €24.08 |
| April 2003 | €14.79 | €23.97 |
| March 2003 | €13 | €21.06 |
| February 2003 | €13.12 | €21.26 |
| January 2003 | €16.07 | €26.04 |
| December 2002 | €15.57 | €25.23 |
| November 2002 | €17.54 | €28.42 |
| October 2002 | €16.82 | €27.25 |
| September 2002 | €16.69 | €27.05 |
| August 2002 | €23.64 | €38.30 |
| July 2002 | €24.13 | €39.10 |
| June 2002 | €26.54 | €43 |
| May 2002 | €27.62 | €44.75 |
| April 2002 | €25.75 | €42.40 |
| March 2002 | €25 | €41.16 |
| February 2002 | €22.87 | €37.65 |
| January 2002 | €23.08 | €38 |
| December 2001 | €23.54 | €38.75 |
| November 2001 | €24.30 | €40 |
| October 2001 | €25.94 | €42.71 |
| September 2001 | €24.30 | €40 |
| August 2001 | €24.74 | €40.73 |
| July 2001 | €27.13 | €44.66 |
| June 2001 | €25.98 | €42.77 |
| May 2001 | €28.96 | €48.31 |
| April 2001 | €28.15 | €46.95 |
| March 2001 | €28.56 | €47.65 |
| February 2001 | €26.14 | €43.61 |
| January 2001 | €27.30 | €45.54 |
| December 2000 | €30.60 | €51.05 |
| November 2000 | €29.97 | €50 |
| October 2000 | €31.71 | €52.90 |
| September 2000 | €28.62 | €47.74 |
| August 2000 | €27.94 | €46.60 |
| July 2000 | €28.18 | €47 |
| June 2000 | €24.39 | €41.26 |
| May 2000 | €24.60 | €41.60 |
| April 2000 | €23.12 | €39.10 |
| March 2000 | €25.13 | €42.50 |
| February 2000 | €24.24 | €41 |
| January 2000 | €22.47 | €38 |
| December 1999 | €19.39 | €32.79 |
| November 1999 | €17.03 | €28.81 |
| October 1999 | €19.10 | €32.30 |
| September 1999 | €18.86 | €31.90 |
| August 1999 | €20.46 | €34.60 |
| July 1999 | €18.30 | €30.95 |
| June 1999 | €19.61 | €33.70 |
| May 1999 | €18.33 | €31.50 |
| April 1999 | €18.04 | €31 |
| March 1999 | €16.47 | €28.30 |
| February 1999 | €15.71 | €27 |
| January 1999 | €20.66 | €35.50 |
| December 1998 | €21.29 | €36.59 |
| November 1998 | €18.98 | €32.62 |
| October 1998 | €17.12 | €29.42 |
| September 1998 | €15.17 | €26.07 |
| August 1998 | €17.65 | €30.34 |
| July 1998 | €20.75 | €35.66 |
| June 1998 | €20.09 | €35.06 |
| May 1998 | €21.14 | €36.89 |
| April 1998 | €20.79 | €36.28 |
| March 1998 | €21.84 | €38.11 |
| February 1998 | €18.34 | €32.01 |
| January 1998 | €18.34 | €32.01 |
| December 1997 | €16.57 | €28.92 |
| November 1997 | €14.92 | €26.04 |
| October 1997 | €13.70 | €23.90 |
| September 1997 | €16.53 | €28.86 |
| August 1997 | €14.25 | €24.86 |
| July 1997 | €14.36 | €25.06 |
| June 1997 | €13.01 | €23.08 |
| May 1997 | €14.13 | €25.08 |
| April 1997 | €15.46 | €27.44 |
| March 1997 | €16.32 | €28.96 |
| February 1997 | €15.51 | €27.52 |
| January 1997 | €14.12 | €25.06 |
| December 1996 | €14.46 | €25.66 |
| November 1996 | €14.51 | €25.75 |
| October 1996 | €13.70 | €24.32 |
| September 1996 | €13.14 | €23.32 |
| August 1996 | €12.05 | €21.39 |
| July 1996 | €11.54 | €20.47 |
| June 1996 | €12.21 | €22.06 |
| May 1996 | €11.40 | €20.60 |
| April 1996 | €11.61 | €20.98 |
| March 1996 | €10.67 | €19.28 |
| February 1996 | €10.91 | €19.71 |
| January 1996 | €10.85 | €19.60 |
| December 1995 | €9.21 | €16.63 |
| November 1995 | €9.24 | €16.69 |
| October 1995 | €8.60 | €15.54 |
| September 1995 | €9.04 | €16.33 |
| August 1995 | €9.03 | €16.31 |
| July 1995 | €9.60 | €17.35 |
| June 1995 | €9.02 | €16.57 |
| May 1995 | €11.30 | €20.76 |
| April 1995 | €10.78 | €19.82 |
| March 1995 | €10.74 | €19.74 |
| February 1995 | €10.54 | €19.38 |
| January 1995 | €11.42 | €20.99 |
| December 1994 | €13.26 | €24.36 |
| November 1994 | €14.02 | €25.76 |
| October 1994 | €11.59 | €21.30 |
| September 1994 | €11.53 | €21.19 |
| August 1994 | €13.42 | €24.65 |
| July 1994 | €14.01 | €25.75 |
| June 1994 | €12.79 | €23.51 |
| May 1994 | €14.06 | €25.84 |
| April 1994 | €14.14 | €25.98 |
| March 1994 | €13.78 | €25.32 |
| February 1994 | €16.38 | €30.11 |
| January 1994 | €17.12 | €31.46 |
| December 1993 | €15.09 | €27.73 |
| November 1993 | €12.90 | €23.71 |
| October 1993 | €13.56 | €24.91 |
| September 1993 | €13.58 | €24.96 |
| August 1993 | €15.35 | €28.20 |
| July 1993 | €14.60 | €26.83 |
| June 1993 | €13.93 | €26.53 |
| May 1993 | €12.87 | €24.50 |
| April 1993 | €13.05 | €24.85 |
| March 1993 | €13.33 | €25.38 |
| February 1993 | €13.10 | €24.94 |
| January 1993 | €11.55 | €22 |
| December 1992 | €11.61 | €22.10 |
| November 1992 | €9.62 | €18.32 |
| October 1992 | €9.30 | €17.70 |
| September 1992 | €10.13 | €19.28 |
| August 1992 | €10.17 | €19.36 |
| July 1992 | €10.15 | €19.33 |
| June 1992 | €11.48 | €22.91 |
| May 1992 | €12.60 | €25.15 |
| April 1992 | €12.45 | €24.85 |
| March 1992 | €12.31 | €24.58 |
| February 1992 | €12.62 | €25.20 |
| January 1992 | €12.14 | €24.24 |
| December 1991 | €11.62 | €23.20 |
| April 1990 | €10.11 | €22.32 |
HO.PA
Price: €158.70
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.28%
Payout Ratio: 28.67%
Payout Ratio Range:
Dividend Per Share: 5.20 EUR
Earnings Per Share: 5.58 EUR
P/E Ratio: 25.02
Exchange: PAR
Sector: Industrials
Industry: Aerospace & Defense
Volume: 226637
Market Capitalization: 32.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 10.00%
DGR5: 12.70%
DGR10: 14.16%
DGR20: 10.04%