Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Safran SA (SEJ1.DE)

Compare
210.90
+9.30
+(4.61%)
At close: 5:35:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 2025208.30213.80206.70210.90210.901,066
Apr 7, 2025204.00211.70190.00201.60201.601,670
Apr 4, 2025231.80231.80217.20221.60221.601,547
Apr 3, 2025236.80238.00234.20234.70234.70705
Apr 2, 2025244.50244.50241.40244.10244.10384
Apr 1, 2025242.20244.50241.40244.50244.50389
Mar 31, 2025244.00245.20241.10242.20242.20459
Mar 28, 2025246.60247.10243.60245.20245.20435
Mar 27, 2025247.80249.60247.40249.00249.00579
Mar 26, 2025254.00254.40250.10251.10251.10364
Mar 25, 2025251.10255.80251.10253.60253.60353
Mar 24, 2025251.20251.20251.20251.20251.20-
Mar 21, 2025251.60251.60247.90251.20251.20511
Mar 20, 2025255.70256.00250.20253.00253.00823
Mar 19, 2025253.00257.10252.60255.20255.20640
Mar 18, 2025251.60253.30250.60252.20252.20498
Mar 17, 2025250.70250.70250.70250.70250.70-
Mar 14, 2025245.80252.00245.80250.70250.70652
Mar 13, 2025251.70251.70245.60245.60245.60384
Mar 12, 2025242.80251.00242.30250.60250.60882
Mar 11, 2025239.50241.50238.00239.10239.101,851
Mar 10, 2025253.20253.20238.80239.50239.502,833
Mar 7, 2025259.10259.10252.00252.00252.00620
Mar 6, 2025261.30261.60255.00258.90258.901,762
Mar 5, 2025260.20264.00260.20264.00264.002,329
Mar 4, 2025259.90259.90254.40254.50254.501,184
Mar 3, 2025256.80264.20254.00257.20257.204,464
Feb 28, 2025249.20249.90247.70249.90249.90376
Feb 27, 2025250.00250.00247.00248.70248.70776
Feb 26, 2025245.40245.40245.40245.40245.40-
Feb 25, 2025244.70246.90243.30245.40245.40611
Feb 24, 2025243.30243.40239.10239.10239.10434
Feb 21, 2025245.60246.20243.70243.70243.70344
Feb 20, 2025249.80250.90247.40247.40247.40181
Feb 19, 2025251.50252.40251.10251.10251.10713
Feb 18, 2025254.30256.00252.50253.70253.70455
Feb 17, 2025249.60252.60248.60251.60251.60822
Feb 14, 2025243.10249.00243.10246.20246.20252
Feb 13, 2025246.30248.10245.30245.30245.30176
Feb 12, 2025245.20245.90244.90245.80245.801,897
Feb 11, 2025246.20246.30244.10244.70244.70102
Feb 10, 2025243.10243.10243.10243.10243.10-
Feb 7, 2025243.60243.60242.40243.10243.1071
Feb 6, 2025242.20242.70240.90240.90240.90203
Feb 5, 2025238.90240.30238.50238.50238.5045
Feb 4, 2025239.80240.40238.60239.50239.50172
Feb 3, 2025235.10238.90235.00237.00237.00169
Jan 31, 2025240.00240.90239.00239.00239.0097
Jan 30, 2025237.90238.40237.70238.40238.4045
Jan 29, 2025239.00239.10239.00239.10239.1011
Jan 28, 2025235.20238.40235.20238.10238.10266
Jan 27, 2025235.90236.00232.30236.00236.00310
Jan 24, 2025237.90237.90237.90237.90237.90-
Jan 23, 2025232.70237.90232.60237.90237.90193
Jan 22, 2025229.50233.30229.50232.70232.7086
Jan 21, 2025225.90225.90225.90225.90225.90-
Jan 20, 2025225.90225.90225.90225.90225.90-
Jan 17, 2025225.90225.90225.90225.90225.90-
Jan 16, 2025222.60225.90222.60225.90225.9091
Jan 15, 2025221.90222.00221.20221.20221.20133
Jan 14, 2025225.60225.60222.80222.80222.80800
Jan 13, 2025219.10219.10217.60217.60217.60-
Jan 10, 2025221.70221.70220.90220.90220.904
Jan 9, 2025220.20221.70220.20221.70221.7045
Jan 8, 2025216.40216.40216.40216.40216.40-
Jan 7, 2025213.70216.40213.70216.40216.4047
Jan 6, 2025210.70213.40210.30213.40213.40188
Jan 3, 2025212.50212.60212.50212.60212.607
Jan 2, 2025212.50214.70212.50214.70214.7034
Dec 30, 2024210.80211.10210.20211.10211.1062
Dec 27, 2024210.70210.70210.70210.70210.70-
Dec 23, 2024211.20211.20209.40209.40209.4021
Dec 20, 2024208.00209.60208.00209.60209.602
Dec 19, 2024211.70211.70211.70211.70211.706
Dec 18, 2024213.00213.00213.00213.00213.004
Dec 17, 2024212.00212.80211.60211.90211.90186
Dec 16, 2024210.10210.20209.80210.20210.2090
Dec 13, 2024208.40208.40208.40208.40208.401
Dec 12, 2024208.50208.50208.50208.50208.50-
Dec 11, 2024206.00208.60206.00208.60208.6039
Dec 10, 2024212.60212.60212.60212.60212.60-
Dec 9, 2024212.70212.70210.70212.60212.6096
Dec 6, 2024212.00215.00212.00212.70212.70204
Dec 5, 2024217.50217.90212.40213.30213.301,154
Dec 4, 2024226.90227.70226.00226.00226.0036
Dec 3, 2024226.00226.00225.40225.40225.4040
Dec 2, 2024219.00220.70218.80220.70220.7054
Nov 29, 2024218.90220.20218.90220.20220.2073
Nov 28, 2024218.00218.00218.00218.00218.00-
Nov 27, 2024218.00218.00218.00218.00218.0051
Nov 26, 2024217.90217.90217.90217.90217.90-
Nov 25, 2024223.00223.00223.00223.00223.00-
Nov 22, 2024221.60223.00220.70223.00223.0014
Nov 21, 2024218.50219.30218.50219.30219.3020
Nov 20, 2024220.30220.30217.70217.70217.70120
Nov 19, 2024215.20217.10214.90214.90214.9086
Nov 18, 2024217.50217.50217.50217.50217.50-
Nov 15, 2024218.00218.00217.50217.50217.5050
Nov 14, 2024220.00220.40218.20218.20218.2058
Nov 13, 2024217.00218.50217.00217.20217.20178
Nov 12, 2024224.50224.70220.80221.40221.40406
Nov 11, 2024224.80225.20223.80225.20225.2038
Nov 8, 2024223.10223.10220.60220.60220.6061
Nov 7, 2024219.40219.40219.40219.40219.4013
Nov 6, 2024223.10223.80218.80218.80218.80411
Nov 5, 2024211.50211.50211.50211.50211.501
Nov 4, 2024210.30212.30210.30211.50211.5077
Nov 1, 2024208.20208.20208.20208.20208.20-
Oct 31, 2024209.00210.00208.20208.20208.20145
Oct 30, 2024209.20209.70209.20209.70209.7043
Oct 29, 2024212.10212.10209.50209.90209.9012
Oct 28, 2024212.20212.20211.90211.90211.9010
Oct 25, 2024210.30211.10210.30211.10211.101
Oct 24, 2024210.00210.70210.00210.50210.50126
Oct 23, 2024211.10211.10211.10211.10211.10-
Oct 22, 2024214.00214.00210.90211.10211.10203
Oct 21, 2024214.60214.90214.60214.90214.90135
Oct 18, 2024215.00215.00215.00215.00215.0010
Oct 17, 2024211.20214.60211.20214.60214.6072
Oct 16, 2024207.80211.70207.80211.70211.7035
Oct 15, 2024209.50209.70208.70209.10209.1076
Oct 14, 2024206.50208.80205.60208.80208.8072
Oct 11, 2024201.60205.30201.60205.30205.30214
Oct 10, 2024203.20203.20200.90200.90200.9033
Oct 9, 2024203.90203.90202.00203.50203.5080
Oct 8, 2024201.90204.90201.10204.90204.90105
Oct 7, 2024209.60209.60204.00204.00204.0080
Oct 4, 2024208.40208.50208.40208.50208.507
Oct 3, 2024210.40210.40207.60207.60207.6048
Oct 2, 2024210.20210.20206.00206.00206.0031
Oct 1, 2024211.90213.10211.90213.10213.1010
Sep 30, 2024212.60212.70210.80211.70211.7050
Sep 27, 2024214.10214.10213.00213.00213.0037
Sep 26, 2024215.70215.70215.70215.70215.70-
Sep 25, 2024213.00213.30213.00213.30213.30100
Sep 24, 2024214.50214.50213.90213.90213.9071
Sep 23, 2024210.60211.80209.80211.80211.8063
Sep 20, 2024209.20211.00209.20211.00211.0014
Sep 19, 2024207.00209.40207.00209.40209.4091
Sep 18, 2024201.90201.90200.50200.50200.5022
Sep 17, 2024205.00205.30199.35199.35199.35108
Sep 16, 2024202.90204.10202.90203.40203.4052
Sep 13, 2024202.50202.50199.75199.75199.7510
Sep 12, 2024199.05202.00199.05201.90201.90136
Sep 11, 2024196.30196.30195.45195.80195.8028
Sep 10, 2024195.15195.75195.15195.75195.7538
Sep 9, 2024193.30194.05193.30194.05194.0535
Sep 6, 2024193.00193.00193.00193.00193.0050
Sep 5, 2024193.15193.15191.60192.25192.25580
Sep 4, 2024192.95192.95192.95192.95192.9520
Sep 3, 2024195.65195.65194.85194.85194.8580
Sep 2, 2024195.95197.35195.95197.35197.3528
Aug 30, 2024198.00198.00198.00198.00198.00-
Aug 29, 2024198.00198.00198.00198.00198.007
Aug 28, 2024197.15197.55196.65197.55197.55330
Aug 27, 2024196.65197.20196.15196.15196.15266
Aug 26, 2024196.60196.75196.60196.75196.7510
Aug 23, 2024196.80196.80196.80196.80196.80-
Aug 22, 2024196.15196.15196.15196.15196.15-
Aug 21, 2024195.90195.90195.90195.90195.905
Aug 20, 2024197.85197.85195.50195.50195.5057
Aug 19, 2024196.05196.95196.05196.95196.9536
Aug 16, 2024195.55195.95195.10195.95195.95126
Aug 15, 2024194.15194.65192.85194.65194.6535
Aug 14, 2024194.45194.45193.70193.70193.70273
Aug 13, 2024193.15193.15191.70191.70191.7024
Aug 12, 2024192.90192.90189.70189.70189.701,600
Aug 9, 2024192.00192.15191.85192.15192.1589
Aug 8, 2024191.95191.95191.95191.95191.95-
Aug 7, 2024193.10193.10191.95193.00193.0015
Aug 6, 2024190.75190.75189.25189.80189.80104
Aug 5, 2024186.15189.20185.60189.20189.20351
Aug 2, 2024192.05193.25191.55191.55191.55197
Aug 1, 2024199.10199.10193.25193.25193.25254
Jul 31, 2024203.30206.50202.30206.50206.50181
Jul 30, 2024202.40205.10202.40205.10205.1055
Jul 29, 2024203.90203.90202.40202.40202.4081
Jul 26, 2024199.50203.90199.50203.90203.9039
Jul 25, 2024198.15198.15198.15198.15198.157
Jul 24, 2024204.30204.30201.20201.20201.2074
Jul 23, 2024201.50203.90201.50203.90203.90126
Jul 22, 2024199.00201.60199.00201.60201.6012
Jul 19, 2024199.30200.40198.20198.20198.2041
Jul 18, 2024203.00203.00201.20201.20201.2038
Jul 17, 2024201.50202.40201.50202.20202.2046
Jul 16, 2024200.20203.10200.10203.10203.10246
Jul 15, 2024204.20205.00201.50201.50201.50152
Jul 12, 2024204.20204.60201.80204.60204.6058
Jul 11, 2024204.30204.30203.90203.90203.9093
Jul 10, 2024204.80204.80204.80204.80204.804
Jul 9, 2024204.70204.70203.70203.70203.70147
Jul 8, 2024204.70206.40204.20204.20204.20180
Jul 5, 2024206.80206.80202.10202.10202.10757
Jul 4, 2024205.00205.20204.30204.30204.3091
Jul 3, 2024201.40203.30201.40203.20203.2060
Jul 2, 2024200.20200.90200.20200.30200.3013
Jul 1, 2024201.50203.20201.50202.80202.8064
Jun 28, 2024197.10197.10196.40196.90196.90192
Jun 27, 2024199.70199.80198.00198.05198.05-
Jun 26, 2024199.50199.50199.50199.50199.5050
Jun 25, 2024197.60199.65195.40199.65199.65301
Jun 24, 2024203.20206.20203.20206.20206.20177
Jun 21, 2024202.80202.80202.80202.80202.8015
Jun 20, 2024201.60203.70201.60203.20203.20101
Jun 19, 2024203.10203.10200.70200.70200.7024
Jun 18, 2024203.50203.50202.00203.20203.2062
Jun 17, 2024199.05200.20198.00199.05199.052,966
Jun 14, 2024199.15199.50196.10197.05197.05751
Jun 13, 2024208.20208.20206.00206.00206.00296
Jun 12, 2024208.00209.00207.20209.00209.00454
Jun 11, 2024208.80208.80207.20207.20207.20154
Jun 10, 2024205.10208.70204.70208.70208.70239
Jun 7, 2024210.10210.10208.60208.70208.70129
Jun 6, 2024214.00214.00210.50210.50210.50302
Jun 5, 2024212.10213.00211.80211.80211.8096
Jun 4, 2024215.00215.00212.40213.10213.1019
Jun 3, 2024215.90216.10215.60215.60215.6062
May 31, 2024214.60215.00213.90214.60214.6062
May 30, 2024213.10217.10213.10217.10217.10212
May 29, 2024212.80212.80196.05196.05196.056
May 28, 2024 2.20 Dividend
May 28, 2024217.70217.70212.80213.70213.70111
May 27, 2024217.80218.60217.80218.60216.40120
May 24, 2024216.40217.20215.20216.80214.6269
May 23, 2024215.80218.70215.70218.00215.81110
May 22, 2024212.90215.10212.90214.90212.7477
May 21, 2024211.00212.40211.00212.30210.1680
May 20, 2024211.60211.60209.10209.10207.004
May 17, 2024207.30208.50207.00208.10206.0148
May 16, 2024210.00210.00210.00210.00207.89100
May 15, 2024210.10212.20210.10212.20210.0690
May 14, 2024207.50208.00207.50208.00205.9164
May 13, 2024210.30210.90209.10209.10207.0066
May 10, 2024214.80215.50213.30213.30211.15492
May 9, 2024211.60211.60211.60211.60209.47-
May 8, 2024210.90213.40210.90211.60209.47149
May 7, 2024207.80208.40207.10207.10205.0299
May 6, 2024207.30207.30206.80206.80204.7224
May 3, 2024205.90206.70205.90206.70204.6270
May 2, 2024203.20203.20201.10202.90200.86137
Apr 30, 2024203.80204.20203.00204.20202.14555
Apr 29, 2024206.50206.50204.90204.90202.8492
Apr 26, 2024205.30208.60204.10208.60206.5050
Apr 25, 2024209.50209.50205.00207.40205.3181
Apr 24, 2024210.00212.60210.00210.90208.78439
Apr 23, 2024205.20210.00204.80210.00207.89105
Apr 22, 2024207.40210.00204.30210.00207.89154
Apr 19, 2024203.70210.00203.70210.00207.89389
Apr 18, 2024206.80208.90206.40208.20206.10151
Apr 17, 2024207.50208.60206.80206.80204.7212
Apr 16, 2024203.60210.00203.60210.00207.8970
Apr 15, 2024208.80211.10203.60203.60201.55556
Apr 12, 2024209.30209.30205.80205.80203.7313
Apr 11, 2024204.00204.50203.90203.90201.85177
Apr 10, 2024205.20205.20203.10203.10201.06125
Apr 9, 2024205.90205.90201.40203.60201.55284
Apr 8, 2024207.90208.80207.20208.10206.0144

Related Tickers

48Z0.F Howmet Aerospace Inc.
54.00
0.00%
 
DAU0.SG Dassault Aviation SA
287.80
+9.35%
 
QY6.SG QinetiQ Group PLC
4.4620
+5.24%
 
GDX.DE General Dynamics Corporation
237.20
+6.22%
 
GCP.DE General Electric Company
159.20
+5.01%
 
1FC.DE FACC AG
6.54
+5.83%
 
5UR.DE RTX Corporation
112.14
+6.13%
 
EB2.F Elbit Systems Ltd.
338.00
+2.42%
 
DAU0.BE Dassault Aviation SA
277.80
+1.98%
 
LDO.VI Leonardo S.p.a.
42.14
+6.79%