Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Safran SA (SEJ1.F)

Compare
211.70
-0.70
(-0.33%)
At close: April 17 at 2:39:44 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025214.50214.50211.70211.70211.7050
Apr 16, 2025214.20214.20211.90212.40212.4014
Apr 15, 2025210.80217.60210.80217.60217.60715
Apr 14, 2025210.00210.00209.30209.30209.30133
Apr 11, 2025211.00211.00202.00202.00202.00337
Apr 10, 2025226.20226.20219.40219.40219.4025
Apr 9, 2025209.10209.10196.60201.20201.20108
Apr 8, 2025209.40213.20206.20206.20206.20140
Apr 7, 2025202.20206.90193.15203.40203.40578
Apr 4, 2025233.50233.50217.00218.70218.70165
Apr 3, 2025237.30237.30232.60234.50234.50187
Apr 2, 2025243.90243.90241.70241.70241.7020
Apr 1, 2025244.00244.00243.30243.30243.3011
Mar 31, 2025244.50244.50241.50241.50241.50190
Mar 28, 2025248.10248.10245.90245.90245.9020
Mar 27, 2025247.90250.00247.90249.30249.3064
Mar 26, 2025254.90254.90251.70251.70251.7020
Mar 25, 2025249.40256.10249.40254.20254.2054
Mar 24, 2025254.40254.40251.30251.30251.3096
Mar 21, 2025254.20254.20250.10250.10250.10242
Mar 20, 2025258.00258.00251.70251.70251.7065
Mar 19, 2025253.50258.90252.70258.90258.90159
Mar 18, 2025255.20255.20250.80250.80250.80119
Mar 17, 2025254.20257.10251.30257.10257.10256
Mar 14, 2025247.00251.80246.20249.80249.80631
Mar 13, 2025252.00252.00246.70246.70246.70195
Mar 12, 2025243.00251.40242.00251.40251.40129
Mar 11, 2025242.10243.00238.50243.00243.00237
Mar 10, 2025254.30255.90242.00242.00242.00249
Mar 7, 2025260.90261.00251.70251.70251.70335
Mar 6, 2025265.00266.60255.00257.70257.70271
Mar 5, 2025264.80267.70260.00267.70267.70368
Mar 4, 2025264.50264.50254.90260.00260.00487
Mar 3, 2025271.00271.00255.20262.80262.80829
Feb 28, 2025248.80251.00248.60251.00251.00232
Feb 27, 2025249.20249.30249.20249.30249.30100
Feb 26, 2025247.90249.00247.90249.00249.0010
Feb 25, 2025245.60249.20244.30249.20249.20160
Feb 24, 2025243.50243.50241.00242.10242.10191
Feb 21, 2025248.90248.90244.20244.20244.20189
Feb 20, 2025252.90252.90246.80246.80246.80205
Feb 19, 2025253.00253.00252.20252.40252.4046
Feb 18, 2025254.10255.40252.20252.20252.20272
Feb 17, 2025247.60252.20246.30252.20252.20241
Feb 14, 2025246.50248.40245.20245.20245.20190
Feb 13, 2025247.20247.20247.20247.20247.208
Feb 12, 2025244.90247.50244.90247.50247.50115
Feb 11, 2025244.60245.90243.90245.90245.9028
Feb 10, 2025244.10244.30243.50244.30244.3017
Feb 7, 2025242.00242.00242.00242.00242.0075
Feb 6, 2025241.70241.70241.10241.10241.1080
Feb 5, 2025238.60238.60238.60238.60238.60-
Feb 4, 2025239.80240.90239.70240.90240.9033
Feb 3, 2025238.80238.80238.80238.80238.808
Jan 31, 2025238.20240.30238.20239.60239.6023
Jan 30, 2025237.70240.50237.70240.50240.50120
Jan 29, 2025238.40239.40238.40239.40239.4085
Jan 28, 2025235.00237.20235.00237.20237.202
Jan 27, 2025231.80236.00231.80236.00236.0020
Jan 24, 2025238.20238.20238.20238.20238.20-
Jan 23, 2025231.50238.00231.50238.00238.00121
Jan 22, 2025227.70227.70227.70227.70227.70-
Jan 21, 2025226.50229.20226.50228.50228.5036
Jan 20, 2025226.80228.40226.80228.40228.4065
Jan 17, 2025226.70226.70225.80225.80225.806
Jan 16, 2025222.70222.70222.70222.70222.70-
Jan 15, 2025220.70220.70220.70220.70220.70-
Jan 14, 2025221.00225.00221.00224.60224.6015
Jan 13, 2025220.70220.70220.70220.70220.7023
Jan 10, 2025219.50221.60219.50221.60221.6020
Jan 9, 2025215.20222.00215.20222.00222.0020
Jan 8, 2025214.90214.90214.90214.90214.90-
Jan 7, 2025212.50214.50212.50214.50214.5020
Jan 6, 2025212.40212.40212.40212.40212.40-
Jan 3, 2025213.90213.90213.90213.90213.90-
Jan 2, 2025211.10211.10211.10211.10211.10100
Dec 30, 2024210.00210.00210.00210.00210.00-
Dec 27, 2024208.70208.70208.70208.70208.70-
Dec 23, 2024209.70209.70209.70209.70209.70-
Dec 20, 2024209.50210.80209.50210.80210.8029
Dec 19, 2024210.70210.70210.70210.70210.70-
Dec 18, 2024211.80213.60211.80212.80212.8090
Dec 17, 2024212.50212.50212.50212.50212.50200
Dec 16, 2024207.70210.30207.70210.30210.30313
Dec 13, 2024207.10207.10207.10207.10207.10-
Dec 12, 2024210.20210.20210.20210.20210.20-
Dec 11, 2024205.70206.60205.70206.20206.2019
Dec 10, 2024208.20208.20205.20205.20205.20102
Dec 9, 2024211.00211.20211.00211.10211.10250
Dec 6, 2024212.00213.20211.10212.10212.1074
Dec 5, 2024227.50227.50216.90216.90216.90135
Dec 4, 2024225.90225.90225.90225.90225.90-
Dec 3, 2024220.70220.70220.70220.70220.70-
Dec 2, 2024218.50218.50218.50218.50218.50-
Nov 29, 2024218.80218.80218.80218.80218.8060
Nov 28, 2024216.60217.90216.60217.90217.9025
Nov 27, 2024218.20218.20216.80216.80216.8028
Nov 26, 2024217.20217.20217.20217.20217.2040
Nov 25, 2024219.70222.00218.20218.20218.2050
Nov 22, 2024219.10219.10219.10219.10219.10-
Nov 21, 2024218.10218.10217.90217.90217.9025
Nov 20, 2024218.90219.70218.90219.70219.707
Nov 19, 2024218.00218.00214.20214.20214.20326
Nov 18, 2024218.70218.70216.60217.60217.6085
Nov 15, 2024217.50217.50217.50217.50217.50-
Nov 14, 2024217.90217.90217.90217.90217.90-
Nov 13, 2024215.70218.10215.70218.10218.106
Nov 12, 2024223.20223.20223.20223.20223.20-
Nov 11, 2024218.80224.10218.80224.10224.1010
Nov 8, 2024222.10222.10222.10222.10222.10-
Nov 7, 2024218.80218.80218.80218.80218.80-
Nov 6, 2024220.00220.20220.00220.20220.2051
Nov 5, 2024210.60210.60210.60210.60210.60-
Nov 4, 2024210.30210.30210.30210.30210.30-
Nov 1, 2024206.80206.80206.80206.80206.80-
Oct 31, 2024208.10208.10208.10208.10208.10-
Oct 30, 2024208.60208.60208.60208.60208.60-
Oct 29, 2024211.70211.70211.70211.70211.70-
Oct 28, 2024211.10211.60211.10211.60211.6010
Oct 25, 2024209.20211.90206.00211.90211.9080
Oct 24, 2024209.80210.70209.80210.70210.7010
Oct 23, 2024209.40209.40209.40209.40209.40-
Oct 22, 2024212.50212.50211.30211.30211.3030
Oct 21, 2024214.10214.10214.10214.10214.10-
Oct 18, 2024213.40213.40213.40213.40213.40-
Oct 17, 2024207.50207.50207.50207.50207.50-
Oct 16, 2024207.40207.40207.40207.40207.40-
Oct 15, 2024208.70209.30208.70209.20209.2087
Oct 14, 2024203.80207.90203.80207.90207.9025
Oct 11, 2024200.30201.80200.30201.80201.80100
Oct 10, 2024203.60203.60201.90201.90201.9090
Oct 9, 2024204.30204.30203.10203.10203.1015
Oct 8, 2024201.40204.80201.40204.80204.8028
Oct 7, 2024207.70207.70202.70202.70202.7060
Oct 4, 2024206.90208.70206.90208.70208.703
Oct 3, 2024208.00208.00208.00208.00208.00-
Oct 2, 2024210.20211.40209.00209.00209.0071
Oct 1, 2024211.50212.20210.10211.20211.20103
Sep 30, 2024213.10213.10212.00212.00212.003
Sep 27, 2024215.10215.10214.10214.10214.1080
Sep 26, 2024215.00215.00214.80214.80214.809
Sep 25, 2024213.50213.50213.50213.50213.50-
Sep 24, 2024211.50211.50211.50211.50211.50-
Sep 23, 2024209.20210.30209.20210.30210.3025
Sep 20, 2024206.90206.90206.90206.90206.90-
Sep 19, 2024202.00202.00202.00202.00202.00-
Sep 18, 2024201.50201.50201.00201.00201.001
Sep 17, 2024203.00203.00203.00203.00203.00-
Sep 16, 2024202.90202.90202.40202.40202.4024
Sep 13, 2024202.10202.10202.10202.10202.10-
Sep 12, 2024198.90198.90198.90198.90198.901
Sep 11, 2024196.10196.10196.10196.10196.10-
Sep 10, 2024194.30195.00194.30195.00195.0026
Sep 9, 2024193.80193.80193.80193.80193.80-
Sep 6, 2024191.75191.75191.75191.75191.75-
Sep 5, 2024192.60192.60192.60192.60192.601
Sep 4, 2024193.50193.50193.50193.50193.50-
Sep 3, 2024196.30196.30196.30196.30196.30-
Sep 2, 2024197.05197.05197.05197.05197.05-
Aug 30, 2024197.65198.00197.65198.00198.0010
Aug 29, 2024196.80196.80196.80196.80196.804
Aug 28, 2024195.60195.60195.60195.60195.60-
Aug 27, 2024195.70196.30195.70196.30196.30120
Aug 26, 2024196.20196.20196.05196.05196.05103
Aug 23, 2024195.45195.45195.45195.45195.45-
Aug 22, 2024195.65197.25195.65196.55196.55200
Aug 21, 2024195.35195.35195.35195.35195.35-
Aug 20, 2024196.25196.25196.25196.25196.25-
Aug 19, 2024196.10196.10196.10196.10196.10-
Aug 16, 2024194.10196.50194.10196.50196.5010
Aug 15, 2024193.00193.00193.00193.00193.00-
Aug 14, 2024194.35194.35194.35194.35194.35-
Aug 13, 2024191.30191.30191.30191.30191.30-
Aug 12, 2024191.65191.65191.65191.65191.65-
Aug 9, 2024192.00192.00192.00192.00192.00-
Aug 8, 2024191.70192.25190.05192.25192.2580
Aug 7, 2024189.45189.45189.45189.45189.45-
Aug 6, 2024189.85190.70188.70190.10190.1060
Aug 5, 2024188.70188.70184.80187.75187.75501
Aug 2, 2024190.80191.70189.00191.70191.7048
Aug 1, 2024202.10202.10196.55197.25197.259
Jul 31, 2024205.40205.40205.40205.40205.40-
Jul 30, 2024198.85204.30198.85204.30204.30-
Jul 29, 2024202.40204.60202.40204.60204.60-
Jul 26, 2024198.55198.55198.55198.55198.55-
Jul 25, 2024198.00198.00198.00198.00198.0020
Jul 24, 2024204.20204.20201.60201.60201.6048
Jul 23, 2024199.95205.80199.95205.80205.80140
Jul 22, 2024198.15200.50198.15200.50200.50-
Jul 19, 2024198.95200.10198.95200.10200.1020
Jul 18, 2024202.30202.70202.30202.40202.40320
Jul 17, 2024201.80202.70201.80202.00202.0020
Jul 16, 2024200.80200.80200.80200.80200.80-
Jul 15, 2024203.80203.80203.80203.80203.80-
Jul 12, 2024204.20204.20202.90202.90202.9025
Jul 11, 2024203.40203.40203.40203.40203.40-
Jul 10, 2024201.00201.00201.00201.00201.00-
Jul 9, 2024204.90205.80204.90205.80205.8017
Jul 8, 2024202.40202.40202.40202.40202.40-
Jul 5, 2024205.40205.80204.50204.50204.5032
Jul 4, 2024202.20202.20202.20202.20202.20-
Jul 3, 2024201.60202.90201.60202.90202.90300
Jul 2, 2024200.70200.70200.70200.70200.70-
Jul 1, 2024200.80202.70200.80202.70202.7025
Jun 28, 2024197.30198.10197.30198.10198.1040
Jun 27, 2024199.30199.30199.30199.30199.30-
Jun 26, 2024199.60199.60199.60199.60199.6040
Jun 25, 2024200.00200.00200.00200.00200.0040
Jun 24, 2024202.90205.20201.40201.40201.4074
Jun 21, 2024202.80202.80202.80202.80202.80-
Jun 20, 2024201.90204.20201.90204.20204.2039
Jun 19, 2024202.80202.80202.80202.80202.80-
Jun 18, 2024199.70202.10199.70201.40201.4014
Jun 17, 2024196.30198.95196.30198.95198.9581
Jun 14, 2024202.90202.90195.95196.55196.5589
Jun 13, 2024207.80207.80207.80207.80207.80-
Jun 12, 2024207.10209.00207.10209.00209.00175
Jun 11, 2024207.60209.10206.40206.40206.4077
Jun 10, 2024206.30207.30206.30207.30207.3088
Jun 7, 2024211.30211.30208.20208.20208.2055
Jun 6, 2024211.70212.60211.70212.60212.6040
Jun 5, 2024212.70212.80211.50212.80212.8084
Jun 4, 2024215.00215.00210.50210.70210.7095
Jun 3, 2024216.30216.30216.20216.20216.2019
May 31, 2024214.10215.60214.10215.30215.3088
May 30, 2024211.60211.60211.60211.60211.60-
May 29, 2024213.80213.80212.60212.60212.6030
May 28, 2024 2.2 Dividend
May 28, 2024215.60215.60215.60215.60215.60-
May 27, 2024216.60217.80216.60217.60215.40127
May 24, 2024216.90216.90216.90216.90214.71-
May 23, 2024213.90218.00213.90218.00215.8041
May 22, 2024213.10213.70213.10213.70211.5461
May 21, 2024211.50211.50211.50211.50209.3675
May 20, 2024207.50211.30207.50211.30209.16-
May 17, 2024206.70208.40206.70208.40206.29-
May 16, 2024211.50211.50206.40206.40204.31128
May 15, 2024208.10208.10208.10208.10206.00-
May 14, 2024209.30209.30209.30209.30207.18-
May 13, 2024212.30212.30210.10210.10207.9852
May 10, 2024212.40214.80212.40214.80212.633
May 9, 2024210.10210.10210.10210.10207.98-
May 8, 2024207.80211.80207.80211.80209.6630
May 7, 2024205.40205.40205.40205.40203.32-
May 6, 2024205.40205.40205.40205.40203.32-
May 3, 2024202.60205.20202.60205.20203.13185
May 2, 2024202.80202.80202.00202.00199.9626
Apr 30, 2024203.90203.90203.90203.90201.84-
Apr 29, 2024208.40208.40208.40208.40206.29-
Apr 26, 2024207.40209.40205.00205.30203.2263
Apr 25, 2024209.20209.20209.20209.20207.08-
Apr 24, 2024209.10211.90209.10211.90209.76199
Apr 23, 2024205.80205.80205.80205.80203.72-
Apr 22, 2024206.50206.50206.50206.50204.41-
Apr 19, 2024207.20207.20207.20207.20205.11-
Apr 18, 2024205.70206.90205.70206.90204.813
Apr 17, 2024204.40207.50204.40207.50205.4021