Munich - Delayed Quote EUR
Safran SA (SEJ1.MU)
260.30
0.00
(0.00%)
As of 8:15:08 AM 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 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
| May 30, 2025 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
| May 29, 2025 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
| May 28, 2025 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
| May 27, 2025 | 2.9 Dividend | |||||
| May 27, 2025 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | - |
| May 26, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 258.10 | - |
| May 23, 2025 | 262.20 | 262.20 | 262.20 | 262.20 | 259.29 | - |
| May 22, 2025 | 257.80 | 257.80 | 257.80 | 257.80 | 254.94 | - |
| May 21, 2025 | 261.80 | 261.80 | 261.80 | 261.80 | 258.89 | - |
| May 20, 2025 | 258.20 | 258.20 | 258.20 | 258.20 | 255.33 | - |
| May 19, 2025 | 255.90 | 255.90 | 255.90 | 255.90 | 253.06 | - |
| May 16, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 252.36 | - |
| May 15, 2025 | 251.40 | 251.40 | 251.40 | 251.40 | 248.61 | - |
| May 14, 2025 | 252.80 | 252.80 | 252.80 | 252.80 | 249.99 | - |
| May 13, 2025 | 249.80 | 249.80 | 249.80 | 249.80 | 247.02 | - |
| May 12, 2025 | 251.50 | 251.50 | 251.00 | 251.00 | 248.21 | 150 |
| May 9, 2025 | 252.90 | 252.90 | 249.00 | 249.00 | 246.23 | 20 |
| May 8, 2025 | 244.70 | 244.70 | 244.70 | 244.70 | 241.98 | - |
| May 7, 2025 | 243.70 | 243.70 | 243.70 | 243.70 | 240.99 | - |
| May 6, 2025 | 242.90 | 242.90 | 242.90 | 242.90 | 240.20 | - |
| May 5, 2025 | 245.70 | 245.70 | 242.90 | 242.90 | 240.20 | 52 |
| May 2, 2025 | 236.60 | 237.80 | 236.60 | 237.80 | 235.16 | 50 |
| Apr 30, 2025 | 232.50 | 235.30 | 232.50 | 235.30 | 232.69 | 46 |
| Apr 29, 2025 | 231.20 | 231.20 | 231.20 | 231.20 | 228.63 | - |
| Apr 28, 2025 | 231.20 | 231.20 | 231.20 | 231.20 | 228.63 | - |
| Apr 25, 2025 | 221.90 | 221.90 | 221.90 | 221.90 | 219.43 | - |
| Apr 24, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 216.47 | - |
| Apr 23, 2025 | 217.10 | 218.90 | 217.10 | 218.90 | 216.47 | 1 |
| Apr 22, 2025 | 211.70 | 211.70 | 211.70 | 211.70 | 209.35 | - |
| Apr 17, 2025 | 216.90 | 216.90 | 216.90 | 216.90 | 214.49 | - |
| Apr 16, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 215.38 | - |
| Apr 15, 2025 | 210.40 | 210.40 | 210.40 | 210.40 | 208.06 | - |
| Apr 14, 2025 | 210.40 | 210.40 | 210.40 | 210.40 | 208.06 | - |
| Apr 11, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 212.71 | - |
| Apr 10, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 220.03 | - |
| Apr 9, 2025 | 207.40 | 207.40 | 207.40 | 207.40 | 205.10 | - |
| Apr 8, 2025 | 209.00 | 209.00 | 208.90 | 208.90 | 206.58 | 50 |
| Apr 7, 2025 | 203.90 | 203.90 | 202.00 | 202.00 | 199.76 | 85 |
| Apr 4, 2025 | 234.50 | 234.50 | 217.00 | 217.00 | 214.59 | 40 |
| Apr 3, 2025 | 238.50 | 238.50 | 234.20 | 234.50 | 231.89 | 240 |
| Apr 2, 2025 | 243.90 | 243.90 | 243.90 | 243.90 | 241.19 | - |
| Apr 1, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 240.30 | - |
| Mar 31, 2025 | 245.10 | 245.10 | 245.10 | 245.10 | 242.38 | - |
| Mar 28, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 245.24 | - |
| Mar 27, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 245.24 | - |
| Mar 26, 2025 | 255.60 | 255.60 | 255.60 | 255.60 | 252.76 | - |
| Mar 25, 2025 | 250.10 | 250.10 | 250.10 | 250.10 | 247.32 | - |
| Mar 24, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 249.40 | - |
| Mar 21, 2025 | 252.60 | 252.60 | 250.00 | 250.00 | 247.22 | 10 |
| Mar 20, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 255.13 | - |
| Mar 19, 2025 | 253.50 | 253.50 | 253.50 | 253.50 | 250.68 | - |
| Mar 18, 2025 | 253.50 | 253.50 | 253.50 | 253.50 | 250.68 | - |
| Mar 17, 2025 | 254.00 | 254.00 | 251.50 | 251.50 | 248.71 | 170 |
| Mar 14, 2025 | 248.30 | 248.30 | 248.30 | 248.30 | 245.54 | - |
| Mar 13, 2025 | 251.20 | 251.20 | 250.00 | 250.00 | 247.22 | 20 |
| Mar 12, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 238.12 | - |
| Mar 11, 2025 | 241.20 | 241.20 | 240.20 | 240.20 | 237.53 | 120 |
| Mar 10, 2025 | 253.80 | 254.30 | 253.80 | 254.30 | 251.47 | 20 |
| Mar 7, 2025 | 258.30 | 258.30 | 254.50 | 254.50 | 251.67 | 9 |
| Mar 6, 2025 | 263.70 | 263.70 | 257.10 | 260.00 | 257.11 | 26 |
| Mar 5, 2025 | 263.30 | 263.30 | 262.40 | 262.40 | 259.48 | 25 |
| Mar 4, 2025 | 260.80 | 264.90 | 260.80 | 264.90 | 261.96 | 19 |
| Mar 3, 2025 | 254.80 | 260.80 | 254.80 | 260.80 | 257.90 | 15 |
| Feb 28, 2025 | 247.40 | 254.90 | 247.40 | 254.90 | 252.07 | 80 |
| Feb 27, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 245.24 | - |
| Feb 26, 2025 | 247.70 | 247.70 | 247.70 | 247.70 | 244.95 | - |
| Feb 25, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 242.67 | - |
| Feb 24, 2025 | 246.40 | 246.40 | 246.40 | 246.40 | 243.66 | - |
| Feb 21, 2025 | 249.40 | 249.40 | 249.40 | 249.40 | 246.63 | - |
| Feb 20, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 250.58 | - |
| Feb 19, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 250.58 | - |
| Feb 18, 2025 | 254.70 | 254.70 | 254.70 | 254.70 | 251.87 | - |
| Feb 17, 2025 | 249.20 | 249.20 | 249.20 | 249.20 | 246.43 | - |
| Feb 14, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 244.45 | - |
| Feb 13, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 244.45 | - |
| Feb 12, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 242.67 | - |
| Feb 11, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 242.67 | - |
| Feb 10, 2025 | 243.80 | 243.80 | 243.80 | 243.80 | 241.09 | - |
| Feb 7, 2025 | 241.10 | 241.10 | 241.10 | 241.10 | 238.42 | - |
| Feb 6, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 239.21 | - |
| Feb 5, 2025 | 239.60 | 239.60 | 239.60 | 239.60 | 236.94 | - |
| Feb 4, 2025 | 239.60 | 239.60 | 239.60 | 239.60 | 236.94 | - |
| Feb 3, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 232.98 | - |
| Jan 31, 2025 | 238.90 | 238.90 | 238.90 | 238.90 | 236.25 | - |
| Jan 30, 2025 | 238.50 | 238.50 | 238.50 | 238.50 | 235.85 | - |
| Jan 29, 2025 | 238.90 | 238.90 | 238.90 | 238.90 | 236.25 | - |
| Jan 28, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 232.39 | - |
| Jan 27, 2025 | 232.20 | 232.20 | 232.20 | 232.20 | 229.62 | - |
| Jan 24, 2025 | 238.20 | 238.20 | 238.20 | 238.20 | 235.55 | - |
| Jan 23, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 230.02 | - |
| Jan 22, 2025 | 227.50 | 231.80 | 227.50 | 231.80 | 229.22 | 20 |
| Jan 21, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 224.77 | - |
| Jan 20, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 224.77 | - |
| Jan 17, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 222.10 | - |
| Jan 16, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 216.37 | - |
| Jan 15, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 220.13 | - |
| Jan 14, 2025 | 222.10 | 222.10 | 222.10 | 222.10 | 219.63 | - |
| Jan 13, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | 217.26 | - |
| Jan 10, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | 217.26 | - |
| Jan 9, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 213.40 | - |
| Jan 8, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 212.71 | - |
| Jan 7, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | 210.73 | - |
| Jan 6, 2025 | 212.40 | 212.40 | 212.40 | 212.40 | 210.04 | - |
| Jan 3, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 211.82 | - |
| Jan 2, 2025 | 212.90 | 214.20 | 212.90 | 214.20 | 211.82 | 350 |
| Dec 30, 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 207.77 | - |
| Dec 27, 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 208.36 | - |
| Dec 23, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 207.67 | - |
| Dec 20, 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 208.36 | - |
| Dec 19, 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 209.35 | - |
| Dec 18, 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 209.05 | - |
| Dec 17, 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 209.05 | - |
| Dec 16, 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 206.28 | - |
| Dec 13, 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 205.99 | - |
| Dec 12, 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 207.86 | - |
| Dec 11, 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 204.30 | - |
| Dec 10, 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 207.57 | - |
| Dec 9, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 209.15 | - |
| Dec 6, 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 208.95 | - |
| Dec 5, 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 220.82 | - |
| Dec 4, 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 224.28 | - |
| Dec 3, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 219.34 | - |
| Dec 2, 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 216.17 | - |
| Nov 29, 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 216.17 | - |
| Nov 28, 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 215.87 | - |
| Nov 27, 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 215.48 | - |
| Nov 26, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 214.89 | - |
| Nov 25, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 218.15 | - |
| Nov 22, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 217.16 | - |
| Nov 21, 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 216.67 | - |
| Nov 20, 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 216.67 | - |
| Nov 19, 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 215.87 | - |
| Nov 18, 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 214.98 | - |
| Nov 15, 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 214.98 | - |
| Nov 14, 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 216.37 | - |
| Nov 13, 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 214.09 | - |
| Nov 12, 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 220.82 | - |
| Nov 11, 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 218.45 | - |
| Nov 8, 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 220.32 | - |
| Nov 7, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 217.36 | - |
| Nov 6, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 214.89 | - |
| Nov 5, 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 208.46 | - |
| Nov 4, 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 208.46 | - |
| Nov 1, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 205.69 | - |
| Oct 31, 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 206.18 | - |
| Oct 30, 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 207.17 | - |
| Oct 29, 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 209.55 | - |
| Oct 28, 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 209.45 | - |
| Oct 25, 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 207.17 | - |
| Oct 24, 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 208.36 | - |
| Oct 23, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.26 | - |
| Oct 22, 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 211.42 | - |
| Oct 21, 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 212.22 | - |
| Oct 18, 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 211.42 | - |
| Oct 17, 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 206.48 | - |
| Oct 16, 2024 | 207.30 | 208.80 | 207.30 | 208.80 | 206.48 | 40 |
| Oct 15, 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 206.48 | - |
| Oct 14, 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 202.82 | - |
| Oct 11, 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 199.16 | - |
| Oct 10, 2024 | 203.30 | 203.30 | 201.40 | 201.40 | 199.16 | 40 |
| Oct 9, 2024 | 204.60 | 204.60 | 202.00 | 202.00 | 199.76 | 20 |
| Oct 8, 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 199.46 | - |
| Oct 7, 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 206.08 | - |
| Oct 4, 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 205.00 | - |
| Oct 3, 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 206.28 | - |
| Oct 2, 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 208.95 | - |
| Oct 1, 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 209.35 | - |
| Sep 30, 2024 | 213.50 | 213.50 | 211.50 | 211.50 | 209.15 | 40 |
| Sep 27, 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 213.80 | - |
| Sep 26, 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 212.41 | - |
| Sep 25, 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 211.13 | - |
| Sep 24, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 210.04 | - |
| Sep 23, 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 208.16 | - |
| Sep 20, 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 205.49 | - |
| Sep 19, 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 200.35 | - |
| Sep 18, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 200.65 | - |
| Sep 17, 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 201.63 | - |
| Sep 16, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 200.65 | - |
| Sep 13, 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 200.55 | - |
| Sep 12, 2024 | 198.35 | 198.35 | 198.35 | 198.35 | 196.15 | - |
| Sep 11, 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 193.62 | - |
| Sep 10, 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 191.35 | - |
| Sep 9, 2024 | 192.50 | 194.35 | 192.50 | 194.35 | 192.19 | 40 |
| Sep 6, 2024 | 192.70 | 192.70 | 192.15 | 192.15 | 190.01 | 3 |
| Sep 5, 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 190.95 | - |
| Sep 4, 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 190.46 | - |
| Sep 3, 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 194.96 | - |
| Sep 2, 2024 | 198.85 | 198.85 | 198.85 | 198.85 | 196.64 | - |
| Aug 30, 2024 | 198.30 | 200.40 | 198.30 | 200.40 | 198.17 | 2 |
| Aug 29, 2024 | 197.25 | 197.25 | 197.25 | 197.25 | 195.06 | - |
| Aug 28, 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 194.61 | - |
| Aug 27, 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 194.61 | - |
| Aug 26, 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 194.61 | - |
| Aug 23, 2024 | 196.65 | 196.65 | 196.65 | 196.65 | 194.46 | - |
| Aug 22, 2024 | 196.25 | 197.25 | 196.25 | 197.25 | 195.06 | 5 |
| Aug 21, 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 193.72 | - |
| Aug 20, 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 194.51 | - |
| Aug 19, 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 194.51 | - |
| Aug 16, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 192.83 | - |
| Aug 15, 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 192.04 | - |
| Aug 14, 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 191.15 | - |
| Aug 13, 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 190.76 | - |
| Aug 12, 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 190.76 | - |
| Aug 9, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 190.16 | - |
| Aug 8, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 190.16 | - |
| Aug 7, 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 188.38 | - |
| Aug 6, 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 188.33 | - |
| Aug 5, 2024 | 185.80 | 189.85 | 185.80 | 189.80 | 187.69 | 80 |
| Aug 2, 2024 | 191.05 | 191.05 | 191.05 | 191.05 | 188.93 | - |
| Aug 1, 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 200.94 | - |
| Jul 31, 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 204.60 | - |
| Jul 30, 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 198.17 | - |
| Jul 29, 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 200.84 | - |
| Jul 26, 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 196.99 | - |
| Jul 25, 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 196.49 | - |
| Jul 24, 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 202.43 | - |
| Jul 23, 2024 | 201.00 | 204.90 | 201.00 | 204.90 | 202.62 | 40 |
| Jul 22, 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 195.70 | 10 |
| Jul 19, 2024 | 200.00 | 200.30 | 200.00 | 200.30 | 198.07 | 10 |
| Jul 18, 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 200.25 | - |
| Jul 17, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 199.95 | - |
| Jul 16, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 198.77 | - |
| Jul 15, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 201.73 | - |
| Jul 12, 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 202.52 | - |
| Jul 11, 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 203.02 | - |
| Jul 10, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 199.95 | - |
| Jul 9, 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 203.51 | - |
| Jul 8, 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 200.45 | - |
| Jul 5, 2024 | 204.60 | 206.80 | 202.80 | 202.80 | 200.55 | 50 |
| Jul 4, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 200.74 | - |
| Jul 3, 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 199.16 | 30 |
| Jul 2, 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 198.96 | - |
| Jul 1, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 198.57 | - |
| Jun 28, 2024 | 198.30 | 198.30 | 197.60 | 197.80 | 195.60 | 200 |
| Jun 27, 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 197.04 | - |
| Jun 26, 2024 | 199.80 | 199.80 | 197.05 | 197.05 | 194.86 | 205 |
| Jun 25, 2024 | 200.80 | 200.80 | 199.45 | 199.45 | 197.23 | 100 |
| Jun 24, 2024 | 202.90 | 205.20 | 202.90 | 205.20 | 202.92 | 30 |
| Jun 21, 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 200.84 | - |
| Jun 20, 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 198.96 | - |
| Jun 19, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 200.15 | - |
| Jun 18, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 198.77 | - |
| Jun 17, 2024 | 196.65 | 196.65 | 196.65 | 196.65 | 194.46 | - |
| Jun 14, 2024 | 203.40 | 203.40 | 196.65 | 196.65 | 194.46 | 105 |
| Jun 13, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 205.69 | - |
| Jun 12, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 205.69 | - |
| Jun 11, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 205.69 | - |
| Jun 10, 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 205.10 | - |
| Jun 7, 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 208.95 | - |
| Jun 6, 2024 | 212.30 | 212.50 | 212.30 | 212.50 | 210.14 | 200 |
| Jun 5, 2024 | 212.70 | 212.70 | 212.30 | 212.30 | 209.94 | 65 |
| Jun 4, 2024 | 215.80 | 215.80 | 211.50 | 211.50 | 209.15 | 100 |
| Jun 3, 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 214.19 | - |
Related Tickers
NSKFF Kongsberg Gruppen ASA
176.25
+2.06%
CSF0.MU Thales
53.00
-2.75%
0ONG.IL Leonardo S.p.a.
54.94
+1.33%
RRU.F Rolls-Royce Holdings plc
10.38
-1.14%
AVIO.MI Avio S.p.A.
21.80
+2.35%
BSP.DE BAE Systems plc
23.25
+2.33%
FCT.MI Fincantieri S.p.A.
15.69
-0.13%
HAG.DE Hensoldt AG
103.10
+12.07%
LDO.MI Leonardo S.p.a.
54.96
+1.36%
RHM.DE Rheinmetall AG
1,904.00
+1.01%