UK markets closed

Safran SA (SEJ1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
202.80-0.40 (-0.20%)
At close: 01:34PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024202.80202.80202.80202.80202.8015
20 Jun 2024201.60203.70201.60203.20203.20101
19 Jun 2024203.10203.10200.70200.70200.7024
18 Jun 2024203.50203.50202.00203.20203.2062
17 Jun 2024199.05200.20198.00199.05199.052,966
14 Jun 2024199.15199.50196.10197.05197.05751
13 Jun 2024208.20208.20206.00206.00206.00296
12 Jun 2024208.00209.00207.20209.00209.00454
11 Jun 2024208.80208.80207.20207.20207.20154
10 Jun 2024205.10208.70204.70208.70208.70239
07 Jun 2024210.10210.10208.60208.70208.70129
06 Jun 2024214.00214.00210.50210.50210.50302
05 Jun 2024212.10213.00211.80211.80211.8096
04 Jun 2024215.00215.00212.40213.10213.1019
03 Jun 2024215.90216.10215.60215.60215.6062
31 May 2024214.60215.00213.90214.60214.6062
30 May 2024213.10217.10213.10217.10217.10212
29 May 2024212.80212.80196.05196.05196.056
28 May 2024217.70217.70212.80213.70213.70111
28 May 20242.2 Dividend
27 May 2024217.80218.60217.80218.60216.40120
24 May 2024216.40217.20215.20216.80214.6269
23 May 2024215.80218.70215.70218.00215.81110
22 May 2024212.90215.10212.90214.90212.7477
21 May 2024211.00212.40211.00212.30210.1680
20 May 2024211.60211.60209.10209.10207.004
17 May 2024207.30208.50207.00208.10206.0148
16 May 2024210.00210.00210.00210.00207.89100
15 May 2024210.10212.20210.10212.20210.0690
14 May 2024207.50208.00207.50208.00205.9164
13 May 2024210.30210.90209.10209.10207.0066
10 May 2024214.80215.50213.30213.30211.15492
09 May 2024211.60211.60211.60211.60209.47-
08 May 2024210.90213.40210.90211.60209.47149
07 May 2024207.80208.40207.10207.10205.0299
06 May 2024207.30207.30206.80206.80204.7224
03 May 2024205.90206.70205.90206.70204.6270
02 May 2024203.20203.20201.10202.90200.86137
30 Apr 2024203.80204.20203.00204.20202.14555
29 Apr 2024206.50206.50204.90204.90202.8492
26 Apr 2024205.30208.60204.10208.60206.5050
25 Apr 2024209.50209.50205.00207.40205.3181
24 Apr 2024210.00212.60210.00210.90208.78439
23 Apr 2024205.20210.00204.80210.00207.89105
22 Apr 2024207.40210.00204.30210.00207.89154
19 Apr 2024203.70210.00203.70210.00207.89389
18 Apr 2024206.80208.90206.40208.20206.10151
17 Apr 2024207.50208.60206.80206.80204.7212
16 Apr 2024203.60210.00203.60210.00207.8970
15 Apr 2024208.80211.10203.60203.60201.55556
12 Apr 2024209.30209.30205.80205.80203.7313
11 Apr 2024204.00204.50203.90203.90201.85177
10 Apr 2024205.20205.20203.10203.10201.06125
09 Apr 2024205.90205.90201.40203.60201.55284
08 Apr 2024207.90208.80207.20208.10206.0144
05 Apr 2024204.10205.40201.50205.40203.33367
04 Apr 2024207.40210.00206.60210.00207.89301
03 Apr 2024206.50210.00204.40210.00207.89179
02 Apr 2024210.90210.90203.40208.00205.912,304
28 Mar 2024208.95211.65208.95210.50208.3862
27 Mar 2024210.15213.30210.00210.00207.89234
26 Mar 2024207.85210.75207.85210.00207.89512
25 Mar 2024208.45210.00208.40210.00207.89238
22 Mar 2024206.50208.25206.45207.30205.21266
21 Mar 2024207.20207.80206.15206.65204.57345
20 Mar 2024204.20208.50204.20208.50206.40469
19 Mar 2024205.00205.95204.60205.95203.88705
18 Mar 2024202.60204.50202.25203.30201.25406
15 Mar 2024200.75203.45200.10203.00200.96217
14 Mar 2024199.86202.20199.86201.40199.37117
13 Mar 2024198.38198.38194.50194.50192.5460
12 Mar 2024195.38195.38195.38195.38193.411
11 Mar 2024193.30195.34193.30194.48192.5280
08 Mar 2024196.42196.42192.82196.22194.25208
07 Mar 2024198.96198.96197.06197.06195.08173
06 Mar 2024197.94199.18197.94198.76196.76361
05 Mar 2024197.72199.02197.72198.06196.07262
04 Mar 2024194.06195.02194.06195.00193.0467
01 Mar 2024192.98193.42192.82193.42191.47172
29 Feb 2024194.00195.34193.72193.72191.77301
28 Feb 2024192.28193.74192.28193.58191.63108
27 Feb 2024194.14194.30192.28192.28190.34347
26 Feb 2024192.66194.06192.66193.72191.77145
23 Feb 2024191.66194.14191.66194.14192.1980
22 Feb 2024188.42191.02188.42190.64188.72177
21 Feb 2024189.58189.58189.22189.22187.32173
20 Feb 2024188.38191.34188.38191.26189.3484
19 Feb 2024187.44188.38187.34188.38186.4880
16 Feb 2024186.06189.50185.66189.50187.5924
15 Feb 2024181.80183.42181.80183.20181.36182
14 Feb 2024175.68176.50175.68176.50174.7241
13 Feb 2024173.60174.06171.98173.62171.87374
12 Feb 2024175.26175.66173.32175.66173.89202
09 Feb 2024175.54176.30175.54176.30174.5332
08 Feb 2024175.54175.70175.50175.70173.93181
07 Feb 2024177.28177.28175.90175.90174.1335
06 Feb 2024177.32177.32177.04177.04175.2645
05 Feb 2024175.48175.48175.28175.28173.5215
02 Feb 2024174.48175.42174.48175.00173.2451
01 Feb 2024175.12175.12175.12175.12173.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...