Hanover - Delayed Quote EUR

Safran SA (SEJ1.HA)

260.40
-1.00
(-0.38%)
As of 8:01:13 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 2025260.40260.40260.40260.40260.40-
May 30, 2025259.70261.40259.70261.40261.40-
May 29, 2025261.00261.00259.70259.70259.70-
May 28, 2025259.80259.80259.70259.70259.70-
May 27, 2025 2.9 Dividend
May 27, 2025258.30259.10258.30258.90258.907
May 26, 2025258.60258.60258.40258.40255.50-
May 23, 2025261.70261.70254.00254.00251.15-
May 22, 2025256.90260.90256.90260.90257.97-
May 21, 2025262.10262.10259.70259.70256.79-
May 20, 2025257.70260.80257.70260.80257.87-
May 19, 2025255.20257.80255.20257.80254.91-
May 16, 2025254.80256.00254.80255.20252.3460
May 15, 2025250.30254.20250.30254.20251.35-
May 14, 2025253.00253.00251.30251.30248.48-
May 13, 2025248.50250.60248.50250.60247.79-
May 12, 2025252.10252.10249.50249.50246.705
May 9, 2025251.00251.00248.40248.40245.61-
May 8, 2025245.20250.10245.20250.10247.29-
May 7, 2025244.00244.00242.80242.80240.08-
May 6, 2025242.40243.40242.40243.40240.67-
May 5, 2025243.90243.90243.90243.90241.16-
May 2, 2025238.10243.00238.10243.00240.27-
Apr 30, 2025232.10232.80232.10232.80230.19-
Apr 29, 2025230.90231.50230.90231.50228.90-
Apr 28, 2025228.90231.30228.90231.30228.70-
Apr 25, 2025223.00230.40223.00230.40227.81-
Apr 24, 2025219.10220.80219.10220.80218.32-
Apr 23, 2025217.70218.60217.70218.60216.15-
Apr 22, 2025211.00213.90211.00213.90211.50-
Apr 17, 2025216.40216.40212.20212.20209.82-
Apr 16, 2025213.30213.30213.30213.30210.91-
Apr 15, 2025210.30214.70210.30214.70212.29-
Apr 14, 2025209.70209.70209.30209.30206.95-
Apr 11, 2025212.10212.10203.00203.00200.72-
Apr 10, 2025224.80224.80212.50212.50210.12-
Apr 9, 2025205.20205.20199.90199.90197.66-
Apr 8, 2025208.60210.60208.60210.60208.24-
Apr 7, 2025202.20202.20201.60201.60199.34-
Apr 4, 2025234.00234.00219.00219.00216.54-
Apr 3, 2025238.90238.90234.70234.70232.07-
Apr 2, 2025243.70244.20243.70244.20241.46-
Apr 1, 2025242.80244.50242.80244.50241.76-
Mar 31, 2025244.90244.90241.90241.90239.19-
Mar 28, 2025248.40248.40245.20245.20242.45-
Mar 27, 2025246.60248.80246.60248.80246.01-
Mar 26, 2025254.60254.60250.80250.80247.99-
Mar 25, 2025248.10253.80248.10253.80250.95-
Mar 24, 2025252.50252.50251.30251.30248.48-
Mar 21, 2025252.10252.10250.60250.60247.79-
Mar 20, 2025258.30258.30258.30258.30255.40-
Mar 19, 2025253.40257.10253.40257.10254.21-
Mar 18, 2025253.30253.30252.10252.10249.27-
Mar 17, 2025254.40254.40252.50252.50249.67-
Mar 14, 2025248.30250.70247.80250.70247.8945
Mar 13, 2025251.30251.30245.10245.10242.35-
Mar 12, 2025238.10250.10238.10250.10247.29-
Mar 11, 2025240.70240.70238.40238.40235.72-
Mar 10, 2025255.00255.00238.90238.90236.22-
Mar 7, 2025261.60261.60252.10252.10249.27-
Mar 6, 2025261.00261.00258.80258.80255.90-
Mar 5, 2025263.00263.00263.00263.00260.05-
Mar 4, 2025264.00268.40254.80268.40265.3919
Mar 3, 2025264.50264.50258.00258.00255.10-
Feb 28, 2025246.20249.10246.20249.10246.30-
Feb 27, 2025248.60248.60248.60248.60245.81-
Feb 26, 2025249.10249.10247.90247.90245.12-
Feb 25, 2025244.20244.40244.20244.40241.66-
Feb 24, 2025243.00243.00242.40242.40239.68-
Feb 21, 2025248.40248.40243.60243.60240.87-
Feb 20, 2025254.00254.00247.90247.90245.12-
Feb 19, 2025253.00253.00251.20251.20248.38-
Feb 18, 2025255.40255.40251.70251.70248.88-
Feb 17, 2025247.00250.90247.00250.90248.08-
Feb 14, 2025248.30248.30245.00245.00242.25-
Feb 13, 2025248.00248.00246.30246.30243.54-
Feb 12, 2025244.90244.90244.90244.90242.15-
Feb 11, 2025244.60244.80244.60244.80242.05-
Feb 10, 2025243.10243.10243.10243.10240.37-
Feb 7, 2025239.90242.50239.90242.50239.78-
Feb 6, 2025241.10241.10241.10241.10238.39-
Feb 5, 2025238.90240.50238.90240.50237.80-
Feb 4, 2025238.60239.40238.60239.40236.71-
Feb 3, 2025238.80239.30238.80239.30236.61-
Jan 31, 2025238.20238.60238.20238.60235.92-
Jan 30, 2025237.70238.00237.70238.00235.33-
Jan 29, 2025238.40238.40238.00238.00235.33-
Jan 28, 2025234.80238.20234.80238.20235.53-
Jan 27, 2025231.80235.20231.80235.20232.56-
Jan 24, 2025238.20238.20238.20238.20235.53-
Jan 23, 2025232.00237.50232.00237.50234.83-
Jan 22, 2025227.70232.30227.70232.30229.69-
Jan 21, 2025225.60227.80225.60227.80225.24-
Jan 20, 2025226.80226.80226.60226.60224.06-
Jan 17, 2025222.90226.70222.90226.70224.16-
Jan 16, 2025219.10223.90219.10223.90221.39-
Jan 15, 2025221.40222.60221.40222.60220.10-
Jan 14, 2025218.50221.90218.50221.90219.41-
Jan 13, 2025219.30219.30218.50218.50216.05-
Jan 10, 2025219.50220.20219.50220.20217.73-
Jan 9, 2025215.20215.20215.20215.20212.78-
Jan 8, 2025214.90216.30214.90216.30213.87-
Jan 7, 2025212.30215.40212.30215.40212.98-
Jan 6, 2025210.60212.70210.60212.70210.31-
Jan 3, 2025213.90213.90211.70211.70209.32-
Jan 2, 2025211.10214.30211.10214.30211.89-
Dec 30, 2024210.00210.00210.00210.00207.64-
Dec 27, 2024208.70210.10208.70210.10207.74-
Dec 23, 2024209.00209.00209.00209.00206.65-
Dec 20, 2024210.20210.30210.20210.30207.94-
Dec 19, 2024213.10213.10210.90210.90208.53-
Dec 18, 2024210.70214.00210.70214.00211.60-
Dec 17, 2024211.20211.40211.20211.40209.03-
Dec 16, 2024207.70210.00207.70210.00207.64-
Dec 13, 2024207.10208.60207.10208.60206.26-
Dec 12, 2024209.30209.30208.30208.30205.96-
Dec 11, 2024205.70210.20205.70210.20207.84-
Dec 10, 2024208.20208.20208.20208.20205.86-
Dec 9, 2024211.00211.00210.70210.70208.34-
Dec 6, 2024210.00213.20210.00213.20210.81-
Dec 5, 2024222.10222.10213.50213.50211.10-
Dec 4, 2024225.90227.40225.90227.40224.85-
Dec 3, 2024220.70226.00220.70226.00223.46-
Dec 2, 2024218.50220.90218.50220.90218.42-
Nov 29, 2024218.10219.40218.10219.40216.94-
Nov 28, 2024216.60218.70216.60218.70216.25-
Nov 27, 2024217.00217.00217.00217.00214.56-
Nov 26, 2024217.20217.20217.20217.20214.76-
Nov 25, 2024219.70219.70219.70219.70217.23-
Nov 22, 2024219.10219.90219.10219.90217.43-
Nov 21, 2024217.80219.10217.80219.10216.64-
Nov 20, 2024218.90218.90218.90218.90216.44-
Nov 19, 2024218.00218.00218.00218.00215.55-
Nov 18, 2024217.50217.80217.50217.80215.36-
Nov 15, 2024217.50217.50217.10217.10214.66-
Nov 14, 2024218.00218.10218.00218.10215.65-
Nov 13, 2024215.60217.80215.60217.80215.36-
Nov 12, 2024224.40224.40217.80217.80215.36-
Nov 11, 2024218.80218.80218.80218.80216.34-
Nov 8, 2024222.00222.00220.00220.00217.53-
Nov 7, 2024218.60222.30218.60222.30219.81-
Nov 6, 2024217.00218.90217.00218.90216.44-
Nov 5, 2024210.60216.70210.60216.70214.27-
Nov 4, 2024210.30210.30210.30210.30207.94-
Nov 1, 2024206.80209.80206.80209.80207.45-
Oct 31, 2024208.50208.50207.70207.70205.37-
Oct 30, 2024208.80209.20208.80209.20206.85-
Oct 29, 2024211.70211.70209.60209.60207.25-
Oct 28, 2024211.10211.30211.10211.30208.93-
Oct 25, 2024207.70211.30207.70211.30208.93-
Oct 24, 2024209.80210.00209.80210.00207.64-
Oct 23, 2024209.40210.80209.40210.80208.43-
Oct 22, 2024212.50212.50210.40210.40208.04-
Oct 21, 2024214.10214.10213.20213.20210.81-
Oct 18, 2024213.40213.40213.40213.40211.01-
Oct 17, 2024207.50214.60207.50214.60212.19-
Oct 16, 2024207.40208.90207.40208.90206.56-
Oct 15, 2024207.80208.70207.80208.70206.36-
Oct 14, 2024203.80203.80203.80203.80201.51-
Oct 11, 2024200.30205.20200.30205.20202.90-
Oct 10, 2024203.60203.60203.60203.60201.32-
Oct 9, 2024204.30204.30203.40203.40201.12-
Oct 8, 2024200.00204.10200.00204.10201.81-
Oct 7, 2024207.70207.70207.70207.70205.37-
Oct 4, 2024206.90207.90206.90207.90205.57-
Oct 3, 2024208.00208.00206.80206.80204.48-
Oct 2, 2024210.20210.20210.20210.20207.84-
Oct 1, 2024211.50211.50209.80209.80207.45-
Sep 30, 2024213.10213.10213.10213.10210.71-
Sep 27, 2024215.10215.10213.70213.70211.30-
Sep 26, 2024213.10213.10213.10213.10210.71-
Sep 25, 2024213.50213.50213.50213.50211.10-
Sep 24, 2024211.50211.50211.50211.50209.13-
Sep 23, 2024209.20211.10209.20211.10208.73-
Sep 20, 2024207.80210.20207.80210.20207.84-
Sep 19, 2024202.00208.50202.00208.50206.16-
Sep 18, 2024201.50201.50200.60200.60198.35-
Sep 17, 2024203.00203.00202.50202.50200.23-
Sep 16, 2024203.30203.30203.30203.30201.02-
Sep 13, 2024202.80203.10202.80203.10200.82-
Sep 12, 2024198.70201.60198.70201.60199.34-
Sep 11, 2024195.25195.25195.25195.25193.06-
Sep 10, 2024193.15195.35193.15195.35193.16-
Sep 9, 2024192.50193.65192.50193.65191.48-
Sep 6, 2024191.75191.85191.75191.85189.70-
Sep 5, 2024192.60192.60192.45192.45190.29-
Sep 4, 2024191.85193.55191.85193.55191.38-
Sep 3, 2024196.30196.30194.05194.05191.87-
Sep 2, 2024197.05197.05197.05197.05194.84-
Aug 30, 2024197.65198.65197.65198.65196.42-
Aug 29, 2024196.80198.05196.80198.05195.83-
Aug 28, 2024195.60195.60195.60195.60193.40-
Aug 27, 2024195.70195.95195.70195.95193.75-
Aug 26, 2024196.20196.35196.20196.35194.15-
Aug 23, 2024196.65196.85196.65196.85194.64-
Aug 22, 2024195.65196.25195.65196.25194.05-
Aug 21, 2024195.35195.35195.35195.35193.16-
Aug 20, 2024196.25196.25196.25196.25194.05-
Aug 19, 2024196.10196.10196.10196.10193.90-
Aug 16, 2024194.10194.10194.10194.10191.92-
Aug 15, 2024193.95193.95193.20193.20191.0310
Aug 14, 2024193.00193.00193.00193.00190.83-
Aug 13, 2024191.30191.30191.30191.30189.15-
Aug 12, 2024191.65191.65191.65191.65189.50-
Aug 9, 2024192.00192.00192.00192.00189.85-
Aug 8, 2024191.70191.70191.70191.70189.55-
Aug 7, 2024189.45189.45189.45189.45187.32-
Aug 6, 2024190.90190.90190.90190.90188.76-
Aug 5, 2024188.70188.70188.70188.70186.58-
Aug 2, 2024190.80190.80190.80190.80188.66-
Aug 1, 2024202.10202.10202.10202.10199.83-
Jul 31, 2024205.40205.40205.40205.40203.09-
Jul 30, 2024198.85198.85198.85198.85196.62-
Jul 29, 2024202.40202.40202.40202.40200.13-
Jul 26, 2024198.55198.55198.55198.55196.32-
Jul 25, 2024198.00198.00198.00198.00195.78-
Jul 24, 2024204.20204.20204.20204.20201.91-
Jul 23, 2024199.95199.95199.95199.95197.71-
Jul 22, 2024198.15198.15198.15198.15195.93-
Jul 19, 2024198.95198.95198.95198.95196.72-
Jul 18, 2024202.30202.30202.30202.30200.03-
Jul 17, 2024201.80201.80201.80201.80199.54-
Jul 16, 2024200.80200.80200.80200.80198.55-
Jul 15, 2024203.80203.80203.80203.80201.51-
Jul 12, 2024203.30203.30203.30203.30201.02-
Jul 11, 2024203.40203.40203.40203.40201.12-
Jul 10, 2024201.00201.00201.00201.00198.74-
Jul 9, 2024205.00205.00205.00205.00202.70-
Jul 8, 2024202.10202.10202.10202.10199.83-
Jul 5, 2024204.30204.30204.30204.30202.01-
Jul 4, 2024202.20202.20202.20202.20199.93-
Jul 3, 2024201.60201.60201.60201.60199.34-
Jul 2, 2024201.10201.10201.10201.10198.84-
Jul 1, 2024200.80200.80200.80200.80198.55-
Jun 28, 2024197.30197.30197.30197.30195.09-
Jun 27, 2024198.00198.00198.00198.00195.78-
Jun 26, 2024199.60199.60199.60199.60197.36-
Jun 25, 2024200.00200.00200.00200.00197.76-
Jun 24, 2024202.50202.50202.50202.50200.23-
Jun 21, 2024202.40202.40202.40202.40200.13-
Jun 20, 2024199.40199.40199.40199.40197.16-
Jun 19, 2024202.40202.40202.40202.40200.13-
Jun 18, 2024202.00202.00202.00202.00199.73-
Jun 17, 2024196.65196.65196.65196.65194.44-
Jun 14, 2024202.90202.90202.90202.90200.62-
Jun 13, 2024207.80207.80207.80207.80205.47-
Jun 12, 2024207.10207.10207.10207.10204.78-
Jun 11, 2024207.60207.60207.60207.60205.27-
Jun 10, 2024206.30206.30206.30206.30203.98-
Jun 7, 2024211.30211.30211.30211.30208.93-
Jun 6, 2024211.70211.70211.70211.70209.32-
Jun 5, 2024212.70212.70212.70212.70210.31-
Jun 4, 2024214.30214.30214.30214.30211.89-
Jun 3, 2024216.60216.60216.60216.60214.17-