Australia markets closed

Safran SA (SEJ1.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
213.10+0.40 (+0.19%)
At close: 07:30PM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024213.70215.20213.10213.10213.10-
30 May 2024212.00214.00212.00212.70212.70-
29 May 2024213.50214.30211.90211.90211.90-
28 May 2024216.50216.50212.80213.80213.80-
28 May 20242.2 Dividend
27 May 2024215.80218.20215.80218.20216.00-
24 May 2024216.30216.30215.20215.30213.13-
23 May 2024214.20216.70214.20216.70214.52-
22 May 2024212.20214.40212.20213.90211.74-
21 May 2024210.90212.70210.90211.50209.37-
20 May 2024207.90211.50207.90211.10208.9720
17 May 2024206.30208.00206.30207.50205.41-
16 May 2024211.30211.30206.70206.70204.62-
15 May 2024207.30211.10207.30210.70208.58-
14 May 2024209.30209.30206.70206.70204.6225
13 May 2024212.20212.20208.40208.40206.30-
10 May 2024212.50215.10211.00211.00208.8710
09 May 2024210.40212.00210.40212.00209.86-
08 May 2024208.40212.70208.40209.50207.39-
07 May 2024205.60207.70205.60207.70205.61-
06 May 2024205.20207.40205.20205.20203.13-
03 May 2024202.90205.90202.90205.00202.93-
02 May 2024202.60202.70201.20201.70199.67-
30 Apr 2024203.80204.70203.10203.10201.05-
29 Apr 2024208.20208.20203.80203.80201.75-
26 Apr 2024207.10208.00203.70207.50205.41-
25 Apr 2024209.10209.10205.50205.50203.43-
24 Apr 2024208.80211.00208.80209.10206.99-
23 Apr 2024205.00207.90205.00206.30204.22-
22 Apr 2024207.00207.00204.50204.50202.44-
19 Apr 2024204.80206.70203.90205.10203.03-
18 Apr 2024206.50207.80206.30206.30204.22-
17 Apr 2024203.20207.70203.20206.30204.22-
16 Apr 2024204.00205.60204.00204.50202.44-
15 Apr 2024206.40208.90203.40203.40201.35-
12 Apr 2024206.60208.70204.10204.10202.04-
11 Apr 2024205.00205.00202.60205.00202.93-
10 Apr 2024203.50204.40203.20204.30202.24-
09 Apr 2024206.80207.00201.90202.50200.46-
08 Apr 2024203.90208.20203.90207.00204.91-
05 Apr 2024204.80204.80201.60204.40202.34-
04 Apr 2024206.10207.70204.80204.80202.74-
03 Apr 2024204.50205.80203.40205.70203.63-
02 Apr 2024210.00210.00203.70204.70202.64-
28 Mar 2024209.00211.05208.55208.55206.457
27 Mar 2024211.75212.00208.30208.30206.20-
26 Mar 2024208.10210.20208.10209.65207.54-
25 Mar 2024206.65208.35206.65207.75205.66-
22 Mar 2024206.15207.00206.15207.00204.91-
21 Mar 2024205.75207.35205.55205.55203.48-
20 Mar 2024205.00205.00203.75204.55202.49-
19 Mar 2024202.55205.40202.55205.40203.33-
18 Mar 2024202.95204.15202.40202.50200.46-
15 Mar 2024200.15202.95200.15201.90199.86-
14 Mar 2024198.42202.25198.42199.54197.533
13 Mar 2024197.14198.72197.14198.72196.72-
12 Mar 2024194.90196.50194.90196.38194.40-
11 Mar 2024194.20194.96193.58193.58191.63-
08 Mar 2024196.52196.52194.42194.42192.4680
07 Mar 2024197.56198.18196.42196.42194.44-
06 Mar 2024199.80199.80197.92197.92195.92-
05 Mar 2024195.36198.20195.36197.02195.03-
04 Mar 2024193.10195.92193.10195.92193.94-
01 Mar 2024194.06194.06192.06192.18190.24-
29 Feb 2024193.28194.68192.70192.70190.76-
28 Feb 2024191.74193.26191.74192.26190.32-
27 Feb 2024192.46193.66191.26191.26189.33-
26 Feb 2024193.04193.90192.70192.70190.76-
23 Feb 2024190.98194.18190.98192.94190.99-
22 Feb 2024189.60190.92188.74190.90188.98-
21 Feb 2024189.92189.92187.36187.36185.47-
20 Feb 2024189.64192.10188.34189.86187.955
19 Feb 2024186.82189.54186.66189.54187.63-
16 Feb 2024183.86187.72183.86187.08185.19-
15 Feb 2024178.42183.24178.42182.86181.02-
14 Feb 2024173.22176.30173.22175.52173.75-
13 Feb 2024174.62174.62172.00172.74171.00-
12 Feb 2024177.32177.32173.32174.40172.6450
09 Feb 2024174.88175.72174.62175.72173.95-
08 Feb 2024175.82175.82174.50174.50172.74-
07 Feb 2024176.90177.06175.06175.06173.29-
06 Feb 2024176.28176.92176.24176.24174.46-
05 Feb 2024176.10176.10174.88175.38173.61-
02 Feb 2024172.76174.92172.76174.70172.94-
01 Feb 2024171.32173.46171.32172.74171.00-
31 Jan 2024173.50174.60172.30172.30170.56-
30 Jan 2024174.16174.86172.94172.94171.20-
29 Jan 2024173.28174.24173.28173.62171.87-
26 Jan 2024171.90173.12171.32173.02171.28-
25 Jan 2024171.02172.00171.02171.70169.97-
24 Jan 2024169.32171.86169.32170.70168.98-
23 Jan 2024172.38172.38167.06167.96166.27-
22 Jan 2024171.32172.04171.32172.04170.31-
19 Jan 2024171.14171.82168.84169.62167.91-
18 Jan 2024166.84170.42166.84170.42168.70-
17 Jan 2024165.48166.64165.48165.50163.83-
16 Jan 2024167.18167.76166.52166.52164.84-
15 Jan 2024168.74168.74167.62167.62165.93-
12 Jan 2024164.30168.46164.30167.70166.01-
11 Jan 2024164.40164.52163.88163.88162.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...