Dusseldorf - Delayed Quote EUR
Safran SA (SEJ1.DU)
259.00
+0.20
+(0.08%)
As of 12:30:55 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 259.90 | 259.90 | 258.20 | 259.00 | 259.00 | - |
| May 30, 2025 | 259.40 | 262.30 | 258.80 | 258.80 | 258.80 | - |
| May 29, 2025 | 260.40 | 260.70 | 258.50 | 258.60 | 258.60 | - |
| May 28, 2025 | 259.60 | 262.90 | 258.30 | 258.30 | 258.30 | - |
| May 27, 2025 | 2.9 Dividend | |||||
| May 27, 2025 | 257.80 | 259.30 | 257.80 | 258.00 | 258.00 | - |
| May 26, 2025 | 259.70 | 260.40 | 259.10 | 260.40 | 257.50 | - |
| May 23, 2025 | 262.00 | 262.10 | 254.30 | 255.00 | 252.16 | - |
| May 22, 2025 | 255.90 | 260.90 | 255.90 | 260.90 | 257.99 | - |
| May 21, 2025 | 259.50 | 260.90 | 256.90 | 256.90 | 254.04 | - |
| May 20, 2025 | 257.40 | 262.60 | 257.40 | 262.60 | 259.68 | - |
| May 19, 2025 | 256.00 | 257.30 | 254.60 | 257.30 | 254.43 | - |
| May 16, 2025 | 254.60 | 256.50 | 254.40 | 256.10 | 253.25 | - |
| May 15, 2025 | 250.00 | 253.30 | 250.00 | 253.30 | 250.48 | - |
| May 14, 2025 | 252.90 | 252.90 | 250.00 | 250.00 | 247.22 | - |
| May 13, 2025 | 248.50 | 251.30 | 248.50 | 251.30 | 248.50 | - |
| May 12, 2025 | 250.90 | 250.90 | 245.30 | 249.40 | 246.62 | - |
| May 9, 2025 | 253.50 | 253.50 | 246.70 | 246.70 | 243.95 | - |
| May 8, 2025 | 244.50 | 251.30 | 244.50 | 251.30 | 248.50 | - |
| May 7, 2025 | 243.80 | 244.50 | 241.90 | 242.30 | 239.60 | 20 |
| May 6, 2025 | 242.30 | 242.50 | 239.70 | 242.50 | 239.80 | - |
| May 5, 2025 | 243.60 | 244.20 | 241.70 | 244.20 | 241.48 | - |
| May 2, 2025 | 238.50 | 243.00 | 237.10 | 243.00 | 240.29 | - |
| Apr 30, 2025 | 231.50 | 232.60 | 231.40 | 232.60 | 230.01 | - |
| Apr 29, 2025 | 233.40 | 233.50 | 230.80 | 231.10 | 228.53 | - |
| Apr 28, 2025 | 231.10 | 232.40 | 230.00 | 230.00 | 227.44 | 5 |
| Apr 25, 2025 | 221.70 | 230.60 | 221.70 | 228.90 | 226.35 | - |
| Apr 24, 2025 | 218.70 | 220.50 | 217.10 | 220.50 | 218.04 | - |
| Apr 23, 2025 | 215.80 | 219.10 | 215.80 | 219.10 | 216.66 | - |
| Apr 22, 2025 | 210.70 | 213.50 | 209.80 | 213.50 | 211.12 | - |
| Apr 17, 2025 | 216.00 | 216.00 | 211.00 | 212.50 | 210.13 | - |
| Apr 16, 2025 | 217.20 | 217.20 | 211.70 | 214.40 | 212.01 | - |
| Apr 15, 2025 | 209.50 | 215.30 | 209.50 | 215.30 | 212.90 | - |
| Apr 14, 2025 | 209.00 | 209.30 | 207.00 | 209.00 | 206.67 | - |
| Apr 11, 2025 | 212.50 | 212.50 | 203.10 | 206.00 | 203.71 | - |
| Apr 10, 2025 | 224.50 | 224.50 | 209.00 | 209.00 | 206.67 | - |
| Apr 9, 2025 | 205.30 | 218.50 | 201.00 | 218.50 | 216.07 | 25 |
| Apr 8, 2025 | 209.30 | 212.20 | 206.40 | 206.40 | 204.10 | 50 |
| Apr 7, 2025 | 203.50 | 205.10 | 196.00 | 203.60 | 201.33 | - |
| Apr 4, 2025 | 234.20 | 234.20 | 217.70 | 217.70 | 215.28 | - |
| Apr 3, 2025 | 237.20 | 237.20 | 234.40 | 234.40 | 231.79 | - |
| Apr 2, 2025 | 243.40 | 243.90 | 241.80 | 243.90 | 241.18 | - |
| Apr 1, 2025 | 242.30 | 242.90 | 242.00 | 242.90 | 240.19 | - |
| Mar 31, 2025 | 245.30 | 245.30 | 241.00 | 241.10 | 238.41 | 4 |
| Mar 28, 2025 | 248.20 | 248.20 | 243.60 | 243.60 | 240.89 | - |
| Mar 27, 2025 | 246.30 | 249.00 | 246.30 | 248.70 | 245.93 | - |
| Mar 26, 2025 | 255.30 | 256.40 | 249.60 | 249.60 | 246.82 | 5 |
| Mar 25, 2025 | 247.90 | 255.50 | 247.90 | 254.60 | 251.76 | - |
| Mar 24, 2025 | 252.20 | 252.70 | 249.10 | 249.10 | 246.33 | - |
| Mar 21, 2025 | 253.70 | 253.70 | 249.90 | 249.90 | 247.12 | 20 |
| Mar 20, 2025 | 258.00 | 258.00 | 251.00 | 251.30 | 248.50 | - |
| Mar 19, 2025 | 253.40 | 256.70 | 252.50 | 256.70 | 253.84 | - |
| Mar 18, 2025 | 253.00 | 253.00 | 250.40 | 251.50 | 248.70 | 8 |
| Mar 17, 2025 | 253.20 | 254.40 | 251.10 | 254.40 | 251.57 | - |
| Mar 14, 2025 | 247.30 | 251.40 | 246.20 | 250.00 | 247.22 | - |
| Mar 13, 2025 | 249.80 | 249.80 | 243.30 | 243.30 | 240.59 | - |
| Mar 12, 2025 | 240.50 | 250.50 | 240.50 | 250.50 | 247.71 | 2 |
| Mar 11, 2025 | 240.80 | 240.90 | 238.50 | 239.60 | 236.93 | - |
| Mar 10, 2025 | 253.70 | 253.70 | 237.60 | 237.60 | 234.95 | - |
| Mar 7, 2025 | 260.30 | 260.30 | 251.50 | 251.50 | 248.70 | 2 |
| Mar 6, 2025 | 263.80 | 263.80 | 256.40 | 259.80 | 256.91 | - |
| Mar 5, 2025 | 262.50 | 262.50 | 260.60 | 261.10 | 258.19 | - |
| Mar 4, 2025 | 264.30 | 264.30 | 254.30 | 258.60 | 255.72 | 10 |
| Mar 3, 2025 | 270.10 | 270.10 | 254.90 | 259.50 | 256.61 | 31 |
| Feb 28, 2025 | 245.60 | 248.90 | 245.60 | 246.70 | 243.95 | - |
| Feb 27, 2025 | 248.10 | 249.00 | 247.40 | 247.40 | 244.64 | - |
| Feb 26, 2025 | 247.60 | 249.70 | 246.10 | 246.10 | 243.36 | 15 |
| Feb 25, 2025 | 244.60 | 247.40 | 243.10 | 247.40 | 244.64 | - |
| Feb 24, 2025 | 245.80 | 245.80 | 240.20 | 242.60 | 239.90 | - |
| Feb 21, 2025 | 249.70 | 249.70 | 242.10 | 242.10 | 239.40 | - |
| Feb 20, 2025 | 253.60 | 253.60 | 245.30 | 245.30 | 242.57 | - |
| Feb 19, 2025 | 252.70 | 252.70 | 250.70 | 250.70 | 247.91 | - |
| Feb 18, 2025 | 253.90 | 254.90 | 251.40 | 251.40 | 248.60 | - |
| Feb 17, 2025 | 249.50 | 252.10 | 249.30 | 252.10 | 249.29 | - |
| Feb 14, 2025 | 247.20 | 248.00 | 244.80 | 245.80 | 243.06 | 45 |
| Feb 13, 2025 | 247.90 | 247.90 | 244.20 | 246.00 | 243.26 | 62 |
| Feb 12, 2025 | 244.90 | 246.30 | 244.10 | 246.20 | 243.46 | - |
| Feb 11, 2025 | 245.10 | 246.30 | 243.40 | 246.30 | 243.56 | 5 |
| Feb 10, 2025 | 243.40 | 244.70 | 242.90 | 244.50 | 241.78 | - |
| Feb 7, 2025 | 238.80 | 242.80 | 238.80 | 242.40 | 239.70 | - |
| Feb 6, 2025 | 241.80 | 241.80 | 239.30 | 239.30 | 236.63 | - |
| Feb 5, 2025 | 238.30 | 240.40 | 238.30 | 240.40 | 237.72 | - |
| Feb 4, 2025 | 239.20 | 239.50 | 238.50 | 238.70 | 236.04 | - |
| Feb 3, 2025 | 233.50 | 238.80 | 233.50 | 237.80 | 235.15 | - |
| Jan 31, 2025 | 238.90 | 240.30 | 237.90 | 237.90 | 235.25 | - |
| Jan 30, 2025 | 237.80 | 238.90 | 237.30 | 237.30 | 234.66 | 25 |
| Jan 29, 2025 | 238.50 | 239.10 | 236.30 | 236.30 | 233.67 | - |
| Jan 28, 2025 | 234.90 | 238.00 | 234.90 | 236.40 | 233.77 | - |
| Jan 27, 2025 | 230.50 | 235.10 | 230.50 | 234.30 | 231.69 | - |
| Jan 24, 2025 | 237.90 | 237.90 | 235.30 | 235.30 | 232.68 | - |
| Jan 23, 2025 | 231.20 | 237.80 | 231.20 | 236.70 | 234.06 | - |
| Jan 22, 2025 | 227.40 | 232.70 | 227.40 | 232.00 | 229.42 | - |
| Jan 21, 2025 | 226.40 | 229.20 | 226.30 | 226.30 | 223.78 | - |
| Jan 20, 2025 | 227.20 | 227.60 | 225.90 | 225.90 | 223.38 | - |
| Jan 17, 2025 | 224.50 | 226.80 | 224.50 | 226.30 | 223.78 | - |
| Jan 16, 2025 | 217.20 | 223.70 | 217.20 | 222.80 | 220.32 | - |
| Jan 15, 2025 | 222.30 | 222.30 | 221.00 | 221.30 | 218.84 | - |
| Jan 14, 2025 | 221.90 | 224.90 | 221.30 | 221.30 | 218.84 | - |
| Jan 13, 2025 | 219.10 | 220.10 | 216.60 | 220.10 | 217.65 | - |
| Jan 10, 2025 | 215.70 | 221.80 | 215.70 | 220.10 | 217.65 | - |
| Jan 9, 2025 | 214.90 | 219.60 | 214.30 | 214.30 | 211.91 | - |
| Jan 8, 2025 | 214.90 | 217.50 | 214.90 | 215.00 | 212.61 | - |
| Jan 7, 2025 | 212.10 | 214.70 | 212.10 | 214.70 | 212.31 | - |
| Jan 6, 2025 | 211.70 | 212.10 | 208.50 | 212.10 | 209.74 | - |
| Jan 3, 2025 | 213.60 | 213.60 | 210.50 | 210.50 | 208.16 | - |
| Jan 2, 2025 | 210.60 | 213.60 | 210.60 | 212.50 | 210.13 | - |
| Dec 30, 2024 | 208.40 | 212.00 | 208.40 | 212.00 | 209.64 | - |
| Dec 27, 2024 | 208.50 | 210.40 | 208.50 | 208.90 | 206.57 | - |
| Dec 23, 2024 | 209.60 | 210.40 | 208.70 | 209.20 | 206.87 | - |
| Dec 20, 2024 | 209.60 | 209.70 | 208.30 | 209.60 | 207.27 | - |
| Dec 19, 2024 | 211.00 | 211.60 | 209.90 | 210.30 | 207.96 | 6 |
| Dec 18, 2024 | 211.00 | 214.10 | 211.00 | 213.00 | 210.63 | - |
| Dec 17, 2024 | 211.50 | 212.60 | 210.70 | 210.70 | 208.35 | - |
| Dec 16, 2024 | 208.00 | 210.70 | 208.00 | 209.40 | 207.07 | - |
| Dec 13, 2024 | 207.10 | 209.60 | 207.10 | 208.00 | 205.68 | - |
| Dec 12, 2024 | 210.30 | 210.30 | 207.00 | 207.00 | 204.69 | - |
| Dec 11, 2024 | 205.90 | 209.30 | 205.90 | 209.20 | 206.87 | - |
| Dec 10, 2024 | 208.50 | 209.30 | 205.50 | 205.50 | 203.21 | - |
| Dec 9, 2024 | 210.80 | 211.90 | 209.30 | 209.30 | 206.97 | - |
| Dec 6, 2024 | 209.80 | 214.10 | 209.80 | 211.10 | 208.75 | - |
| Dec 5, 2024 | 226.30 | 226.30 | 212.40 | 213.30 | 210.92 | - |
| Dec 4, 2024 | 226.00 | 227.10 | 225.90 | 226.80 | 224.27 | - |
| Dec 3, 2024 | 221.30 | 226.10 | 221.30 | 226.10 | 223.58 | - |
| Dec 2, 2024 | 217.70 | 220.90 | 217.70 | 220.90 | 218.44 | - |
| Nov 29, 2024 | 218.40 | 219.50 | 218.40 | 219.30 | 216.86 | - |
| Nov 28, 2024 | 218.40 | 218.80 | 218.00 | 218.00 | 215.57 | - |
| Nov 27, 2024 | 218.10 | 218.10 | 215.40 | 216.70 | 214.29 | - |
| Nov 26, 2024 | 215.80 | 217.60 | 215.80 | 217.60 | 215.18 | - |
| Nov 25, 2024 | 220.40 | 221.40 | 216.30 | 216.30 | 213.89 | - |
| Nov 22, 2024 | 219.40 | 219.90 | 218.10 | 219.20 | 216.76 | - |
| Nov 21, 2024 | 218.60 | 219.00 | 216.80 | 219.00 | 216.56 | - |
| Nov 20, 2024 | 219.00 | 219.90 | 217.10 | 217.20 | 214.78 | - |
| Nov 19, 2024 | 218.10 | 218.10 | 216.10 | 216.90 | 214.48 | - |
| Nov 18, 2024 | 217.00 | 217.30 | 216.70 | 217.30 | 214.88 | - |
| Nov 15, 2024 | 216.30 | 217.60 | 215.70 | 215.70 | 213.30 | - |
| Nov 14, 2024 | 218.10 | 219.60 | 216.90 | 216.90 | 214.48 | - |
| Nov 13, 2024 | 215.70 | 218.00 | 215.70 | 218.00 | 215.57 | - |
| Nov 12, 2024 | 222.50 | 223.70 | 215.90 | 215.90 | 213.50 | - |
| Nov 11, 2024 | 219.90 | 224.50 | 219.90 | 224.00 | 221.51 | - |
| Nov 8, 2024 | 221.70 | 223.10 | 218.50 | 218.50 | 216.07 | - |
| Nov 7, 2024 | 218.80 | 222.70 | 218.20 | 221.90 | 219.43 | - |
| Nov 6, 2024 | 218.80 | 222.40 | 218.20 | 218.20 | 215.77 | - |
| Nov 5, 2024 | 210.30 | 216.10 | 210.30 | 216.10 | 213.69 | - |
| Nov 4, 2024 | 210.50 | 213.10 | 209.60 | 209.60 | 207.27 | - |
| Nov 1, 2024 | 206.90 | 210.70 | 206.90 | 208.80 | 206.47 | - |
| Oct 31, 2024 | 207.80 | 209.90 | 206.70 | 206.70 | 204.40 | - |
| Oct 30, 2024 | 208.50 | 209.40 | 207.00 | 208.30 | 205.98 | - |
| Oct 29, 2024 | 211.40 | 212.20 | 208.80 | 208.80 | 206.47 | - |
| Oct 28, 2024 | 211.70 | 211.80 | 210.10 | 210.40 | 208.06 | - |
| Oct 25, 2024 | 206.70 | 211.20 | 206.70 | 210.00 | 207.66 | - |
| Oct 24, 2024 | 210.00 | 211.00 | 207.50 | 207.50 | 205.19 | - |
| Oct 23, 2024 | 209.80 | 211.20 | 208.90 | 208.90 | 206.57 | - |
| Oct 22, 2024 | 212.80 | 213.80 | 209.20 | 209.20 | 206.87 | - |
| Oct 21, 2024 | 214.50 | 214.50 | 212.40 | 212.40 | 210.03 | 10 |
| Oct 18, 2024 | 213.10 | 214.60 | 212.20 | 214.60 | 212.21 | - |
| Oct 17, 2024 | 208.30 | 214.00 | 208.30 | 212.60 | 210.23 | - |
| Oct 16, 2024 | 207.10 | 209.20 | 207.10 | 207.50 | 205.19 | - |
| Oct 15, 2024 | 208.20 | 209.30 | 206.60 | 206.60 | 204.30 | - |
| Oct 14, 2024 | 204.50 | 207.80 | 204.50 | 207.80 | 205.49 | - |
| Oct 11, 2024 | 200.70 | 204.10 | 200.40 | 203.70 | 201.43 | - |
| Oct 10, 2024 | 203.10 | 203.10 | 200.30 | 200.30 | 198.07 | - |
| Oct 9, 2024 | 204.10 | 204.10 | 202.50 | 202.90 | 200.64 | - |
| Oct 8, 2024 | 201.00 | 204.30 | 201.00 | 204.00 | 201.73 | - |
| Oct 7, 2024 | 208.20 | 208.20 | 202.80 | 202.80 | 200.54 | - |
| Oct 4, 2024 | 206.30 | 207.90 | 206.30 | 207.60 | 205.29 | - |
| Oct 3, 2024 | 207.80 | 209.70 | 205.80 | 205.80 | 203.51 | - |
| Oct 2, 2024 | 210.30 | 211.10 | 208.30 | 208.30 | 205.98 | - |
| Oct 1, 2024 | 211.50 | 211.50 | 208.70 | 208.70 | 206.38 | - |
| Sep 30, 2024 | 212.70 | 212.70 | 210.00 | 210.00 | 207.66 | - |
| Sep 27, 2024 | 215.50 | 215.50 | 211.60 | 211.60 | 209.24 | - |
| Sep 26, 2024 | 214.50 | 215.00 | 214.30 | 215.00 | 212.61 | - |
| Sep 25, 2024 | 212.70 | 213.20 | 212.20 | 212.20 | 209.84 | - |
| Sep 24, 2024 | 211.90 | 213.90 | 211.90 | 213.30 | 210.92 | - |
| Sep 23, 2024 | 210.20 | 211.20 | 209.50 | 210.30 | 207.96 | - |
| Sep 20, 2024 | 207.30 | 210.60 | 207.30 | 209.00 | 206.67 | - |
| Sep 19, 2024 | 201.80 | 208.10 | 201.80 | 208.10 | 205.78 | - |
| Sep 18, 2024 | 201.90 | 201.90 | 199.45 | 199.45 | 197.23 | - |
| Sep 17, 2024 | 203.60 | 205.20 | 200.80 | 200.80 | 198.56 | - |
| Sep 16, 2024 | 202.70 | 203.90 | 201.80 | 202.20 | 199.95 | - |
| Sep 13, 2024 | 202.10 | 202.80 | 201.70 | 201.80 | 199.55 | - |
| Sep 12, 2024 | 198.00 | 202.00 | 198.00 | 202.00 | 199.75 | - |
| Sep 11, 2024 | 195.45 | 195.95 | 194.45 | 195.85 | 193.67 | - |
| Sep 10, 2024 | 192.65 | 194.90 | 192.65 | 194.60 | 192.43 | - |
| Sep 9, 2024 | 192.35 | 194.45 | 192.35 | 193.15 | 191.00 | - |
| Sep 6, 2024 | 191.75 | 193.85 | 191.35 | 191.35 | 189.22 | - |
| Sep 5, 2024 | 192.55 | 192.75 | 191.10 | 191.70 | 189.57 | - |
| Sep 4, 2024 | 191.70 | 193.05 | 191.00 | 192.55 | 190.41 | - |
| Sep 3, 2024 | 196.90 | 196.90 | 193.60 | 193.60 | 191.44 | - |
| Sep 2, 2024 | 197.85 | 197.85 | 195.50 | 196.25 | 194.06 | - |
| Aug 30, 2024 | 197.80 | 199.65 | 196.45 | 196.45 | 194.26 | - |
| Aug 29, 2024 | 196.90 | 197.95 | 196.90 | 197.75 | 195.55 | - |
| Aug 28, 2024 | 196.20 | 197.60 | 196.20 | 196.60 | 194.41 | - |
| Aug 27, 2024 | 196.15 | 196.15 | 195.50 | 195.50 | 193.32 | - |
| Aug 26, 2024 | 196.30 | 196.40 | 195.65 | 195.65 | 193.47 | - |
| Aug 23, 2024 | 195.90 | 197.00 | 195.55 | 195.55 | 193.37 | - |
| Aug 22, 2024 | 195.90 | 197.20 | 195.85 | 195.85 | 193.67 | - |
| Aug 21, 2024 | 195.10 | 195.75 | 195.10 | 195.30 | 193.13 | - |
| Aug 20, 2024 | 196.15 | 197.50 | 194.00 | 194.00 | 191.84 | - |
| Aug 19, 2024 | 196.15 | 196.15 | 195.25 | 195.60 | 193.42 | - |
| Aug 16, 2024 | 194.80 | 196.15 | 194.80 | 196.00 | 193.82 | - |
| Aug 15, 2024 | 194.05 | 194.55 | 192.30 | 194.05 | 191.89 | - |
| Aug 14, 2024 | 193.15 | 194.40 | 192.90 | 192.90 | 190.75 | - |
| Aug 13, 2024 | 191.80 | 192.65 | 191.35 | 192.05 | 189.91 | - |
| Aug 12, 2024 | 192.65 | 192.65 | 191.20 | 191.20 | 189.07 | - |
| Aug 9, 2024 | 191.95 | 192.15 | 191.50 | 192.15 | 190.01 | - |
| Aug 8, 2024 | 191.60 | 191.60 | 190.05 | 190.70 | 188.58 | - |
| Aug 7, 2024 | 190.60 | 192.80 | 190.50 | 190.70 | 188.58 | - |
| Aug 6, 2024 | 189.80 | 190.70 | 189.15 | 189.65 | 187.54 | - |
| Aug 5, 2024 | 185.65 | 188.05 | 185.15 | 188.05 | 185.96 | - |
| Aug 2, 2024 | 190.00 | 193.10 | 190.00 | 190.90 | 188.77 | 30 |
| Aug 1, 2024 | 201.90 | 201.90 | 191.20 | 191.20 | 189.07 | - |
| Jul 31, 2024 | 205.20 | 205.20 | 201.80 | 202.00 | 199.75 | 30 |
| Jul 30, 2024 | 199.65 | 205.90 | 199.65 | 204.20 | 201.93 | - |
| Jul 29, 2024 | 201.90 | 202.10 | 199.25 | 199.25 | 197.03 | - |
| Jul 26, 2024 | 198.95 | 203.00 | 198.95 | 203.00 | 200.74 | - |
| Jul 25, 2024 | 197.30 | 198.90 | 196.15 | 198.90 | 196.68 | - |
| Jul 24, 2024 | 203.90 | 203.90 | 199.45 | 199.45 | 197.23 | - |
| Jul 23, 2024 | 200.70 | 204.20 | 199.85 | 203.80 | 201.53 | - |
| Jul 22, 2024 | 197.75 | 200.40 | 197.75 | 200.40 | 198.17 | - |
| Jul 19, 2024 | 199.30 | 200.60 | 196.75 | 196.75 | 194.56 | - |
| Jul 18, 2024 | 202.20 | 202.20 | 198.75 | 198.75 | 196.54 | - |
| Jul 17, 2024 | 201.60 | 202.50 | 200.90 | 200.90 | 198.66 | - |
| Jul 16, 2024 | 200.10 | 202.10 | 200.10 | 201.70 | 199.45 | - |
| Jul 15, 2024 | 203.10 | 204.10 | 199.95 | 199.95 | 197.72 | - |
| Jul 12, 2024 | 204.00 | 204.00 | 201.30 | 203.70 | 201.43 | - |
| Jul 11, 2024 | 205.10 | 205.10 | 203.20 | 203.20 | 200.94 | - |
| Jul 10, 2024 | 201.30 | 204.80 | 200.90 | 203.80 | 201.53 | - |
| Jul 9, 2024 | 205.50 | 205.50 | 200.90 | 200.90 | 198.66 | - |
| Jul 8, 2024 | 201.80 | 205.80 | 201.80 | 205.20 | 202.91 | - |
| Jul 5, 2024 | 204.50 | 205.70 | 201.40 | 201.40 | 199.16 | - |
| Jul 4, 2024 | 203.00 | 204.90 | 203.00 | 203.60 | 201.33 | - |
| Jul 3, 2024 | 201.40 | 202.10 | 201.20 | 202.10 | 199.85 | - |
| Jul 2, 2024 | 200.40 | 200.90 | 199.30 | 199.65 | 197.43 | - |
| Jul 1, 2024 | 200.80 | 202.20 | 200.80 | 201.00 | 198.76 | - |
| Jun 28, 2024 | 198.00 | 198.00 | 196.15 | 197.40 | 195.20 | - |
| Jun 27, 2024 | 199.35 | 199.35 | 196.80 | 196.80 | 194.61 | - |
| Jun 26, 2024 | 199.85 | 199.85 | 195.95 | 195.95 | 193.77 | - |
| Jun 25, 2024 | 199.80 | 199.80 | 196.55 | 198.20 | 195.99 | - |
| Jun 24, 2024 | 202.30 | 206.10 | 202.30 | 203.90 | 201.63 | - |
| Jun 21, 2024 | 202.40 | 203.00 | 201.50 | 201.80 | 199.55 | - |
| Jun 20, 2024 | 200.60 | 202.90 | 200.60 | 201.70 | 199.45 | - |
| Jun 19, 2024 | 202.30 | 202.30 | 199.45 | 199.45 | 197.23 | - |
| Jun 18, 2024 | 200.90 | 202.20 | 200.90 | 201.70 | 199.45 | - |
| Jun 17, 2024 | 195.95 | 200.30 | 195.95 | 199.35 | 197.13 | - |
| Jun 14, 2024 | 202.90 | 202.90 | 195.30 | 195.30 | 193.13 | - |
| Jun 13, 2024 | 207.20 | 207.70 | 201.90 | 201.90 | 199.65 | - |
| Jun 12, 2024 | 207.70 | 208.00 | 207.10 | 207.10 | 204.79 | - |
| Jun 11, 2024 | 207.80 | 209.30 | 206.10 | 206.10 | 203.80 | - |
| Jun 10, 2024 | 205.90 | 206.70 | 205.20 | 206.70 | 204.40 | - |
| Jun 7, 2024 | 210.70 | 210.70 | 207.50 | 207.50 | 205.19 | - |
| Jun 6, 2024 | 211.60 | 213.30 | 209.80 | 209.80 | 207.46 | - |
| Jun 5, 2024 | 213.70 | 213.70 | 211.00 | 211.00 | 208.65 | 5 |
| Jun 4, 2024 | 215.00 | 215.00 | 211.10 | 211.10 | 208.75 | - |
| Jun 3, 2024 | 215.90 | 217.00 | 214.30 | 214.30 | 211.91 | - |
Related Tickers
CSF0.SG Thales S.A.
52.50
+1.94%
LOM.F Lockheed Martin Corporation
422.15
+0.81%
RRU.BE Rolls-Royce Holdings PLC
10.44
+0.58%
MTX.DU MTU Aero Engines AG
350.30
-0.65%
CSF.SG Thales
272.40
+1.64%
0KVV.IL Airbus SE
161.58
-0.79%
R3NK.DE RENK Group AG
84.59
+7.92%
R3NK.F RENK Group AG
84.59
+6.68%
BAESY BAE Systems plc
102.80
-0.59%
HAG.DE Hensoldt AG
103.10
+12.07%