UK markets close in 5 hours 28 minutes

Safran SA (SEJ1.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
216.60+3.70 (+1.74%)
As of 08:06AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024216.60216.60216.60216.60216.604
31 May 2024212.90212.90212.90212.90212.90-
30 May 2024211.60211.60211.60211.60211.60-
29 May 2024214.80214.80214.80214.80214.80-
28 May 2024215.60215.60215.60215.60215.60-
28 May 20242.2 Dividend
27 May 2024215.50215.50215.50215.50213.30-
24 May 2024216.90216.90216.90216.90214.69-
23 May 2024215.90215.90215.90215.90213.70-
22 May 2024214.40214.40214.40214.40212.21-
21 May 2024211.50211.50211.50211.50209.34-
20 May 2024207.50207.50207.50207.50205.38-
17 May 2024206.70206.70206.70206.70204.59-
16 May 2024211.50211.50211.50211.50209.34-
15 May 2024208.10208.10208.10208.10205.98-
14 May 2024209.30209.30209.30209.30207.16-
13 May 2024212.40212.40212.40212.40210.23-
10 May 2024212.40212.40212.40212.40210.23-
09 May 2024210.10210.10210.10210.10207.96-
08 May 2024207.80207.80207.80207.80205.68-
07 May 2024207.40207.40207.40207.40205.28-
06 May 2024205.40205.40205.40205.40203.30-
03 May 2024202.60202.60202.60202.60200.53-
02 May 2024202.80202.80202.80202.80200.73-
30 Apr 2024203.90203.90203.90203.90201.82-
29 Apr 2024208.40208.40208.40208.40206.27-
26 Apr 2024207.40207.40207.40207.40205.28-
25 Apr 2024209.20209.20209.20209.20207.06-
24 Apr 2024209.10209.10209.10209.10206.97-
23 Apr 2024205.80205.80205.80205.80203.70-
22 Apr 2024207.30207.30207.30207.30205.18-
19 Apr 2024207.20207.20207.20207.20205.08-
18 Apr 2024205.70205.70205.70205.70203.60-
17 Apr 2024204.00204.00204.00204.00201.92-
16 Apr 2024206.90206.90206.90206.90204.79-
15 Apr 2024206.40206.40206.40206.40204.29-
12 Apr 2024206.30206.30206.30206.30204.19-
11 Apr 2024205.10205.10205.10205.10203.01-
10 Apr 2024204.10204.10204.10204.10202.02-
09 Apr 2024206.60206.60206.60206.60204.49-
08 Apr 2024204.50204.50204.50204.50202.41-
05 Apr 2024204.10204.10204.10204.10202.02-
04 Apr 2024205.10205.10205.10205.10203.01-
03 Apr 2024204.30204.30204.30204.30202.21-
02 Apr 2024209.00209.00209.00209.00206.87-
28 Mar 2024208.40208.40208.40208.40206.27-
27 Mar 2024210.90210.90210.90210.90208.75-
26 Mar 2024208.65208.65208.65208.65206.52-
25 Mar 2024207.20207.20207.20207.20205.08-
22 Mar 2024206.25206.25206.25206.25204.14-
21 Mar 2024205.75205.75205.75205.75203.65-
20 Mar 2024204.90204.90204.90204.90202.81-
19 Mar 2024202.40202.40202.40202.40200.33-
18 Mar 2024202.85202.85202.85202.85200.78-
15 Mar 2024199.48199.48199.48199.48197.44-
14 Mar 2024198.08198.08198.08198.08196.06-
13 Mar 2024196.70196.70196.70196.70194.69-
12 Mar 2024195.18195.18195.18195.18193.19-
11 Mar 2024194.90194.90194.90194.90192.91-
08 Mar 2024196.72196.72196.72196.72194.71-
07 Mar 2024198.16198.16198.16198.16196.14-
06 Mar 2024199.26199.26199.26199.26197.23-
05 Mar 2024195.38195.38195.38195.38193.39-
04 Mar 2024193.82193.82193.82193.82191.84-
01 Mar 2024194.16194.16194.16194.16192.18-
29 Feb 2024192.68192.68192.68192.68190.71-
28 Feb 2024191.78191.78191.78191.78189.82-
27 Feb 2024192.42192.42192.42192.42190.46-
26 Feb 2024192.48192.48192.48192.48190.51-
23 Feb 2024190.90194.20190.90194.20192.224
22 Feb 2024190.34190.34190.34190.34188.40-
21 Feb 2024189.92189.92189.92189.92187.98-
20 Feb 2024189.74189.74189.74189.74187.80-
19 Feb 2024186.80186.80186.80186.80184.89-
16 Feb 2024184.80186.24184.80186.24184.341
15 Feb 2024180.56180.56180.56180.56178.72-
14 Feb 2024173.12173.12173.12173.12171.35-
13 Feb 2024174.48174.48174.48174.48172.70-
12 Feb 2024176.52176.52176.52176.52174.72-
09 Feb 2024174.92174.92174.92174.92173.13-
08 Feb 2024175.46175.46175.46175.46173.67-
07 Feb 2024177.00177.00177.00177.00175.19-
06 Feb 2024176.18176.18176.18176.18174.38-
05 Feb 2024175.78175.78175.78175.78173.99-
02 Feb 2024172.74172.74172.74172.74170.98-
01 Feb 2024170.00170.00170.00170.00168.26-
31 Jan 2024173.92173.92173.92173.92172.14-
30 Jan 2024174.22174.22174.22174.22172.44-
29 Jan 2024173.10173.10173.10173.10171.33-
26 Jan 2024171.44171.44171.44171.44169.69-
25 Jan 2024170.66170.66170.66170.66168.92-
24 Jan 2024169.46169.46169.46169.46167.73-
23 Jan 2024171.96171.96171.96171.96170.20-
22 Jan 2024170.96170.96170.96170.96169.21-
19 Jan 2024170.56170.56170.56170.56168.82-
18 Jan 2024166.36166.36166.36166.36164.66-
17 Jan 2024168.04168.04168.04168.04166.32-
16 Jan 2024168.04168.04168.04168.04166.32-
15 Jan 2024164.52164.52164.52164.52162.84-
12 Jan 2024164.52164.52164.52164.52162.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...