UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.90 +1.45 (+1.85%) GOLD FUTURES
2,328.90 -20.20 (-0.86%) DOW
38,740.09 +150.93 (+0.39%) Bitcoin GBP
52,349.88 -34.50 (-0.07%)
Safran SA (SEJ1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | 105 |
| 14 Jun 2024 | 203.40 | 203.40 | 196.65 | 196.65 | 196.65 | 105 |
| 13 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 12 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 11 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 10 Jun 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 07 Jun 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | - |
| 06 Jun 2024 | 212.30 | 212.50 | 212.30 | 212.50 | 212.50 | 200 |
| 05 Jun 2024 | 212.70 | 212.70 | 212.30 | 212.30 | 212.30 | 65 |
| 04 Jun 2024 | 215.80 | 215.80 | 211.50 | 211.50 | 211.50 | 100 |
| 03 Jun 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | - |
| 31 May 2024 | 214.30 | 214.40 | 214.30 | 214.40 | 214.40 | 45 |
| 30 May 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
| 29 May 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 28 May 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| 28 May 2024 | 2.2 Dividend | |||||
| 27 May 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 214.60 | - |
| 24 May 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 214.60 | - |
| 23 May 2024 | 215.00 | 218.40 | 215.00 | 218.40 | 216.18 | 50 |
| 22 May 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 210.64 | - |
| 21 May 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 209.65 | - |
| 20 May 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 207.18 | 1 |
| 17 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 205.30 | - |
| 16 May 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 209.75 | - |
| 15 May 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 206.29 | - |
| 14 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 207.87 | - |
| 13 May 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 210.64 | - |
| 10 May 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 210.64 | - |
| 09 May 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 208.66 | - |
| 08 May 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 206.48 | - |
| 07 May 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 204.40 | - |
| 06 May 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 204.11 | - |
| 03 May 2024 | 203.80 | 205.90 | 203.80 | 205.90 | 203.81 | 100 |
| 02 May 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 201.83 | - |
| 30 Apr 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 202.92 | - |
| 29 Apr 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 207.47 | - |
| 26 Apr 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 207.47 | - |
| 25 Apr 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 207.47 | - |
| 24 Apr 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 207.28 | - |
| 23 Apr 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 204.11 | - |
| 22 Apr 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 205.00 | - |
| 19 Apr 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 203.81 | - |
| 18 Apr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 205.30 | - |
| 17 Apr 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 202.33 | - |
| 16 Apr 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 203.02 | - |
| 15 Apr 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 205.00 | - |
| 12 Apr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 205.30 | - |
| 11 Apr 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 203.41 | - |
| 10 Apr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 202.42 | - |
| 09 Apr 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 205.49 | - |
| 08 Apr 2024 | 204.90 | 209.30 | 204.90 | 208.80 | 206.68 | 260 |
| 05 Apr 2024 | 204.90 | 205.70 | 204.90 | 205.70 | 203.61 | 100 |
| 04 Apr 2024 | 206.20 | 206.20 | 204.10 | 204.10 | 202.03 | 100 |
| 03 Apr 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 203.12 | - |
| 02 Apr 2024 | 210.30 | 210.30 | 204.10 | 204.10 | 202.03 | 75 |
| 28 Mar 2024 | 209.95 | 209.95 | 209.95 | 209.95 | 207.82 | - |
| 27 Mar 2024 | 211.85 | 212.90 | 209.95 | 209.95 | 207.82 | 58 |
| 26 Mar 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 206.09 | - |
| 25 Mar 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 204.80 | - |
| 22 Mar 2024 | 206.65 | 206.65 | 206.65 | 206.65 | 204.55 | - |
| 21 Mar 2024 | 206.65 | 206.65 | 206.65 | 206.65 | 204.55 | - |
| 20 Mar 2024 | 205.05 | 205.05 | 205.05 | 205.05 | 202.97 | - |
| 19 Mar 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 201.14 | - |
| 18 Mar 2024 | 202.95 | 203.25 | 202.95 | 203.25 | 201.19 | 73 |
| 15 Mar 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 198.22 | - |
| 14 Mar 2024 | 199.02 | 200.00 | 199.02 | 200.00 | 197.97 | 50 |
| 13 Mar 2024 | 197.98 | 199.50 | 197.98 | 198.90 | 196.88 | 150 |
| 12 Mar 2024 | 195.62 | 195.62 | 195.62 | 195.62 | 193.63 | - |
| 11 Mar 2024 | 194.78 | 194.78 | 194.78 | 194.78 | 192.80 | - |
| 08 Mar 2024 | 197.18 | 197.18 | 195.24 | 195.24 | 193.26 | 10 |
| 07 Mar 2024 | 198.36 | 198.36 | 198.36 | 198.36 | 196.35 | - |
| 06 Mar 2024 | 198.34 | 199.60 | 198.22 | 199.60 | 197.57 | 30 |
| 05 Mar 2024 | 197.00 | 197.22 | 197.00 | 197.22 | 195.22 | 100 |
| 04 Mar 2024 | 194.24 | 194.24 | 194.24 | 194.24 | 192.27 | - |
| 01 Mar 2024 | 194.52 | 194.52 | 194.52 | 194.52 | 192.55 | - |
| 29 Feb 2024 | 193.68 | 193.68 | 193.28 | 193.28 | 191.32 | 40 |
| 28 Feb 2024 | 192.16 | 193.48 | 192.16 | 193.48 | 191.52 | 5 |
| 27 Feb 2024 | 193.40 | 193.40 | 191.94 | 191.94 | 189.99 | 250 |
| 26 Feb 2024 | 193.54 | 193.54 | 193.40 | 193.40 | 191.44 | 200 |
| 23 Feb 2024 | 191.56 | 193.84 | 191.46 | 193.84 | 191.87 | 300 |
| 22 Feb 2024 | 190.42 | 190.42 | 190.42 | 190.42 | 188.49 | - |
| 21 Feb 2024 | 190.62 | 190.62 | 187.92 | 187.92 | 186.01 | 100 |
| 20 Feb 2024 | 190.02 | 190.02 | 190.02 | 190.02 | 188.09 | - |
| 19 Feb 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 185.30 | - |
| 16 Feb 2024 | 184.28 | 186.84 | 184.28 | 186.84 | 184.94 | 25 |
| 15 Feb 2024 | 178.46 | 183.70 | 178.46 | 183.04 | 181.18 | 120 |
| 14 Feb 2024 | 173.80 | 176.62 | 173.80 | 176.62 | 174.83 | 100 |
| 13 Feb 2024 | 175.14 | 175.14 | 175.14 | 175.14 | 173.36 | - |
| 12 Feb 2024 | 177.36 | 177.36 | 177.36 | 177.36 | 175.56 | - |
| 09 Feb 2024 | 176.02 | 176.68 | 176.02 | 176.68 | 174.89 | 10 |
| 08 Feb 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 174.51 | - |
| 07 Feb 2024 | 177.02 | 177.02 | 177.02 | 177.02 | 175.22 | - |
| 06 Feb 2024 | 176.44 | 177.02 | 176.44 | 177.02 | 175.22 | 175 |
| 05 Feb 2024 | 176.14 | 176.14 | 176.14 | 176.14 | 174.35 | - |
| 02 Feb 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 171.94 | - |
| 01 Feb 2024 | 172.18 | 173.70 | 172.18 | 173.70 | 171.94 | 200 |
| 31 Jan 2024 | 174.64 | 174.64 | 174.64 | 174.64 | 172.87 | - |
| 30 Jan 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 173.24 | - |
| 29 Jan 2024 | 173.50 | 175.02 | 173.50 | 175.02 | 173.24 | 110 |
| 26 Jan 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 170.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.