Singapore markets close in 5 hours 24 minutes

Safran SA (SEJ1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
204.30-1.10 (-0.54%)
At close: 08:08AM CEST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024204.30204.30204.30204.30204.30-
11 Jul 2024205.40205.40205.40205.40205.40-
10 Jul 2024201.60201.60201.60201.60201.60-
09 Jul 2024205.80205.80205.80205.80205.80-
08 Jul 2024202.10202.10202.10202.10202.10-
05 Jul 2024204.80204.80204.80204.80204.80-
04 Jul 2024203.30203.30203.30203.30203.30-
03 Jul 2024201.70201.70201.70201.70201.70-
02 Jul 2024200.80200.80200.80200.80200.80-
01 Jul 2024201.80201.80201.80201.80201.801
28 Jun 2024198.20198.20198.20198.20198.20-
27 Jun 2024199.00199.00199.00199.00199.00-
26 Jun 2024200.20200.20200.20200.20200.20-
25 Jun 2024199.80199.80199.80199.80199.80-
24 Jun 2024202.60202.60202.60202.60202.60-
21 Jun 2024202.80202.80202.80202.80202.80-
20 Jun 2024200.80200.80200.80200.80200.80-
19 Jun 2024202.60202.60202.60202.60202.60-
18 Jun 2024201.10201.10201.10201.10201.10-
17 Jun 2024196.10196.10196.10196.10196.10-
14 Jun 2024203.20203.20203.20203.20203.20-
13 Jun 2024207.40207.40207.40207.40207.40-
12 Jun 2024208.00208.00208.00208.00208.00-
11 Jun 2024207.90207.90207.90207.90207.90-
10 Jun 2024206.00206.00206.00206.00206.00-
07 Jun 2024210.90210.90210.90210.90210.90-
06 Jun 2024212.00212.00212.00212.00212.00-
05 Jun 2024212.80212.80212.80212.80212.80-
04 Jun 2024215.30215.30215.30215.30215.30-
03 Jun 2024216.10216.10216.10216.10216.10-
31 May 2024214.10214.10214.10214.10214.10-
30 May 2024212.30212.30212.30212.30212.30-
29 May 2024213.80213.80213.80213.80213.80-
28 May 2024216.90216.90216.90216.90216.90-
28 May 20242.2 Dividend
27 May 2024216.00216.00216.00216.00213.80-
24 May 2024216.50216.50216.50216.50214.29-
23 May 2024214.60214.60214.60214.60212.41-
22 May 2024212.40212.40212.40212.40210.24-
21 May 2024211.20211.20211.20211.20209.05-
20 May 2024208.20208.20208.20208.20206.08-
17 May 2024206.70206.70206.70206.70204.59-
16 May 2024211.60211.60211.60211.60209.44-
15 May 2024207.60207.60207.60207.60205.49-
14 May 2024209.60209.60209.60209.60207.47-
13 May 2024212.50212.50212.50212.50210.34-
10 May 2024212.30212.30212.30212.30210.14-
09 May 2024210.60210.60210.60210.60208.46-
08 May 2024208.70208.70208.70208.70206.57-
07 May 2024205.90205.90205.90205.90203.80-
06 May 2024205.60205.60205.60205.60203.51-
03 May 2024203.20203.20203.20203.20201.13-
02 May 2024203.00203.00203.00203.00200.93-
30 Apr 2024204.10204.10204.10204.10202.02-
29 Apr 2024208.50208.50208.50208.50206.38-
26 Apr 2024208.50208.50208.50208.50206.38-
25 Apr 2024209.50209.50209.50209.50207.37-
24 Apr 2024209.00209.00209.00209.00206.87-
23 Apr 2024205.20205.20205.20205.20203.11-
22 Apr 2024207.20207.20207.20207.20205.09-
19 Apr 2024204.90204.90204.90204.90202.81-
18 Apr 2024207.30207.30207.30207.30205.19-
17 Apr 2024203.50203.50203.50203.50201.43-
16 Apr 2024204.40204.40204.40204.40202.32-
15 Apr 2024206.60206.60206.60206.60204.50-
12 Apr 2024207.00207.00207.00207.00204.89-
11 Apr 2024205.40205.40205.40205.40203.31-
10 Apr 2024203.70203.70203.70203.70201.63-
09 Apr 2024207.10207.10207.10207.10204.99-
08 Apr 2024204.20204.20204.20204.20202.12-
05 Apr 2024205.30205.30205.30205.30203.21-
04 Apr 2024206.30206.30206.30206.30204.20-
03 Apr 2024204.70204.70204.70204.70202.62-
02 Apr 2024210.30210.30207.90207.90205.7825
28 Mar 2024209.15209.15209.15209.15207.02-
27 Mar 2024212.00212.00212.00212.00209.84-
26 Mar 2024208.40208.40208.40208.40206.28-
25 Mar 2024206.90206.90206.90206.90204.79-
22 Mar 2024206.30206.30206.30206.30204.20-
21 Mar 2024206.00206.00206.00206.00203.90-
20 Mar 2024205.15205.15205.15205.15203.06-
19 Mar 2024202.85202.85202.85202.85200.78-
18 Mar 2024203.25203.25203.25203.25201.18-
15 Mar 2024200.45200.45200.45200.45198.41-
14 Mar 2024198.62198.62198.62198.62196.60-
13 Mar 2024197.34197.34197.34197.34195.33-
12 Mar 2024195.14195.14195.14195.14193.15-
11 Mar 2024194.40194.40194.40194.40192.42-
08 Mar 2024196.68196.68196.68196.68194.68-
07 Mar 2024197.80197.80196.96196.96194.95200
06 Mar 2024200.00200.00200.00200.00197.96-
05 Mar 2024195.56195.56195.56195.56193.57-
04 Mar 2024193.38193.38193.38193.38191.41-
01 Mar 2024194.26194.26194.26194.26192.28-
29 Feb 2024193.44193.44193.44193.44191.47-
28 Feb 2024191.94191.94191.94191.94189.99-
27 Feb 2024192.58192.58192.58192.58190.62-
26 Feb 2024193.24193.24193.24193.24191.27-
23 Feb 2024192.06192.06192.06192.06190.103
22 Feb 2024189.88189.88189.88189.88187.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...