XETRA - Delayed Quote EUR

SAF-Holland SE (SFQ.DE)

Compare
14.66
-0.14
(-0.95%)
At close: January 10 at 5:35:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 14.74 14.94 14.60 14.66 14.66 41,349
Jan 9, 2025 14.70 14.82 14.64 14.80 14.80 53,883
Jan 8, 2025 15.20 15.20 15.20 15.20 15.20 -
Jan 7, 2025 15.52 15.52 15.20 15.20 15.20 52,253
Jan 6, 2025 14.98 15.56 14.98 15.42 15.42 82,746
Jan 3, 2025 14.96 15.12 14.82 14.96 14.96 -
Jan 2, 2025 14.82 14.96 14.72 14.88 14.88 55,973
Dec 30, 2024 14.80 14.80 14.80 14.80 14.80 -
Dec 27, 2024 14.76 14.84 14.60 14.80 14.80 46,000
Dec 23, 2024 14.80 14.88 14.54 14.68 14.68 58,204
Dec 20, 2024 14.18 14.86 14.04 14.82 14.82 85,699
Dec 19, 2024 14.42 14.54 14.30 14.30 14.30 -
Dec 18, 2024 14.68 14.74 14.56 14.68 14.68 40,930
Dec 17, 2024 14.68 14.70 14.50 14.66 14.66 45,462
Dec 16, 2024 15.02 15.02 14.66 14.70 14.70 36,315
Dec 13, 2024 15.32 15.46 15.02 15.12 15.12 72,504
Dec 12, 2024 14.66 15.32 14.66 15.26 15.26 132,211
Dec 11, 2024 14.52 14.84 14.52 14.80 14.80 72,806
Dec 10, 2024 14.52 14.52 14.52 14.52 14.52 -
Dec 9, 2024 14.18 14.58 14.16 14.52 14.52 78,075
Dec 6, 2024 13.98 14.20 13.96 14.14 14.14 60,970
Dec 5, 2024 13.94 14.10 13.88 14.00 14.00 87,070
Dec 4, 2024 13.76 14.02 13.74 13.96 13.96 57,931
Dec 3, 2024 13.18 13.80 13.12 13.78 13.78 127,603
Dec 2, 2024 13.56 13.62 13.02 13.12 13.12 70,803
Nov 29, 2024 13.34 13.58 13.30 13.56 13.56 51,764
Nov 28, 2024 13.16 13.16 13.16 13.16 13.16 -
Nov 27, 2024 13.54 13.60 13.10 13.16 13.16 75,363
Nov 26, 2024 13.98 14.00 13.56 13.62 13.62 118,333
Nov 25, 2024 13.68 13.94 13.68 13.88 13.88 78,678
Nov 22, 2024 13.28 13.68 13.28 13.64 13.64 66,671
Nov 21, 2024 13.30 13.38 13.26 13.30 13.30 101,363
Nov 20, 2024 13.06 13.34 13.04 13.24 13.24 117,182
Nov 19, 2024 13.52 13.64 12.80 13.16 13.16 108,278
Nov 18, 2024 13.50 13.50 13.50 13.50 13.50 -
Nov 15, 2024 13.44 13.64 13.44 13.50 13.50 94,354
Nov 14, 2024 13.82 13.90 13.52 13.52 13.52 80,264
Nov 13, 2024 13.50 14.12 13.34 13.70 13.70 172,495
Nov 12, 2024 14.58 14.58 13.06 13.66 13.66 454,782
Nov 11, 2024 14.54 15.00 14.50 14.84 14.84 68,152
Nov 8, 2024 14.62 14.62 14.30 14.48 14.48 43,190
Nov 7, 2024 13.86 14.70 13.86 14.64 14.64 84,720
Nov 6, 2024 13.96 14.26 13.66 13.90 13.90 78,296
Nov 5, 2024 14.20 14.20 13.94 13.96 13.96 42,705
Nov 4, 2024 14.36 14.38 13.82 13.98 13.98 71,904
Nov 1, 2024 14.18 14.34 14.18 14.34 14.34 44,869
Oct 31, 2024 13.92 14.22 13.90 14.22 14.22 65,519
Oct 30, 2024 14.20 14.24 13.86 14.00 14.00 78,172
Oct 29, 2024 14.50 14.62 14.22 14.24 14.24 43,934
Oct 28, 2024 14.50 14.88 14.46 14.50 14.50 91,644
Oct 25, 2024 14.42 14.50 14.24 14.40 14.40 42,128
Oct 24, 2024 14.20 14.52 14.20 14.26 14.26 43,091
Oct 23, 2024 14.48 14.62 14.06 14.20 14.20 61,497
Oct 22, 2024 14.24 14.48 14.24 14.48 14.48 61,340
Oct 21, 2024 14.40 14.52 14.26 14.26 14.26 43,236
Oct 18, 2024 14.00 14.56 13.90 14.40 14.40 80,423
Oct 17, 2024 14.52 14.52 14.16 14.18 14.18 60,915
Oct 16, 2024 14.20 14.34 14.02 14.34 14.34 152,650
Oct 15, 2024 14.34 14.44 14.18 14.28 14.28 111,068
Oct 14, 2024 14.62 14.80 14.06 14.32 14.32 171,232
Oct 11, 2024 15.14 15.16 14.86 14.96 14.96 67,735
Oct 10, 2024 15.40 15.46 15.14 15.14 15.14 55,689
Oct 9, 2024 14.96 15.46 14.90 15.38 15.38 40,980
Oct 8, 2024 15.06 15.28 14.96 14.98 14.98 63,544
Oct 7, 2024 15.68 15.76 15.00 15.28 15.28 108,924
Oct 4, 2024 16.08 16.18 15.70 15.70 15.70 36,338
Oct 3, 2024 16.00 16.24 15.62 16.08 16.08 75,430
Oct 2, 2024 16.42 16.48 16.06 16.06 16.06 76,456
Oct 1, 2024 16.56 16.58 16.18 16.44 16.44 47,281
Sep 30, 2024 16.80 16.80 16.56 16.70 16.70 90,937
Sep 27, 2024 16.80 16.84 16.56 16.80 16.80 76,954
Sep 26, 2024 16.44 16.72 16.44 16.72 16.72 47,645
Sep 25, 2024 16.28 16.50 16.04 16.24 16.24 36,946
Sep 24, 2024 16.48 16.68 16.36 16.48 16.48 54,046
Sep 23, 2024 16.24 16.48 16.12 16.44 16.44 34,231
Sep 20, 2024 16.20 16.48 16.06 16.18 16.18 73,316
Sep 19, 2024 16.12 16.48 16.12 16.48 16.48 34,227
Sep 18, 2024 15.72 16.10 15.72 16.08 16.08 45,023
Sep 17, 2024 15.86 15.86 15.66 15.72 15.72 28,461
Sep 16, 2024 16.06 16.06 15.66 15.82 15.82 26,424
Sep 13, 2024 15.84 16.16 15.76 16.12 16.12 58,236
Sep 12, 2024 15.72 16.12 15.68 15.88 15.88 49,607
Sep 11, 2024 15.96 16.14 15.34 15.56 15.56 106,282
Sep 10, 2024 16.44 16.48 15.74 16.00 16.00 58,404
Sep 9, 2024 16.16 16.36 16.02 16.26 16.26 54,131
Sep 6, 2024 16.74 16.74 16.20 16.26 16.26 37,835
Sep 5, 2024 16.68 16.86 16.54 16.54 16.54 25,145
Sep 4, 2024 16.62 16.86 16.50 16.78 16.78 25,499
Sep 3, 2024 17.04 17.12 16.80 16.88 16.88 29,186
Sep 2, 2024 17.44 17.44 16.96 17.04 17.04 41,263
Aug 30, 2024 17.28 17.62 17.16 17.34 17.34 63,392
Aug 29, 2024 17.38 17.68 17.36 17.50 17.50 73,909
Aug 28, 2024 17.96 17.96 17.08 17.46 17.46 38,332
Aug 27, 2024 18.02 18.10 17.90 17.92 17.92 39,679
Aug 26, 2024 18.06 18.08 17.74 18.00 18.00 16,671
Aug 23, 2024 18.00 18.00 17.64 17.90 17.90 22,602
Aug 22, 2024 17.90 17.92 17.70 17.86 17.86 29,368
Aug 21, 2024 17.82 17.96 17.76 17.90 17.90 13,308
Aug 20, 2024 18.26 18.26 17.76 17.82 17.82 20,880
Aug 19, 2024 18.14 18.24 18.00 18.20 18.20 35,665
Aug 16, 2024 18.20 18.26 18.04 18.16 18.16 24,224
Aug 15, 2024 18.08 18.24 17.96 18.24 18.24 37,574
Aug 14, 2024 18.04 18.06 17.74 17.98 17.98 26,817
Aug 13, 2024 17.94 18.10 17.80 17.96 17.96 54,273
Aug 12, 2024 17.78 18.08 17.74 17.96 17.96 55,657
Aug 9, 2024 17.32 18.00 17.30 17.80 17.80 83,077
Aug 8, 2024 17.18 17.54 16.78 17.38 17.38 82,390
Aug 7, 2024 17.64 18.22 17.60 18.10 18.10 72,920
Aug 6, 2024 17.58 17.72 17.40 17.68 17.68 50,667
Aug 5, 2024 17.22 17.58 16.40 17.42 17.42 294,474
Aug 2, 2024 18.38 18.56 18.18 18.30 18.30 90,515
Aug 1, 2024 18.92 18.94 18.54 18.56 18.56 26,149
Jul 31, 2024 18.74 18.96 18.58 18.92 18.92 35,557
Jul 30, 2024 18.56 18.94 18.56 18.86 18.86 41,900
Jul 29, 2024 18.50 18.62 18.36 18.56 18.56 39,978
Jul 26, 2024 18.40 18.64 18.20 18.52 18.52 25,686
Jul 25, 2024 18.82 18.82 18.16 18.38 18.38 34,987
Jul 24, 2024 19.08 19.08 18.66 18.72 18.72 24,358
Jul 23, 2024 19.32 19.32 18.78 19.00 19.00 38,216
Jul 22, 2024 19.20 19.32 19.12 19.20 19.20 35,012
Jul 19, 2024 19.24 19.24 18.98 19.20 19.20 33,802
Jul 18, 2024 19.12 19.30 18.76 19.04 19.04 44,313
Jul 17, 2024 19.70 19.78 18.90 19.00 19.00 103,537
Jul 16, 2024 18.72 19.52 18.66 19.48 19.48 134,675
Jul 15, 2024 18.64 18.72 18.36 18.66 18.66 41,894
Jul 12, 2024 18.08 18.68 17.84 18.68 18.68 87,777
Jul 11, 2024 17.72 17.86 17.56 17.86 17.86 30,472
Jul 10, 2024 17.80 17.88 17.70 17.80 17.80 34,031
Jul 9, 2024 18.00 18.02 17.66 17.80 17.80 38,942
Jul 8, 2024 18.32 18.32 18.06 18.18 18.18 31,147
Jul 5, 2024 18.48 18.56 18.18 18.22 18.22 47,146
Jul 4, 2024 18.44 18.58 18.28 18.50 18.50 40,253
Jul 3, 2024 18.68 18.84 18.22 18.48 18.48 83,148
Jul 2, 2024 18.70 18.70 18.42 18.64 18.64 48,767
Jul 1, 2024 18.64 18.96 18.60 18.68 18.68 48,238
Jun 28, 2024 18.50 18.56 18.20 18.50 18.50 50,274
Jun 27, 2024 18.30 18.30 18.30 18.30 18.30 -
Jun 26, 2024 19.06 19.06 18.30 18.30 18.30 60,128
Jun 25, 2024 18.98 19.00 18.60 19.00 19.00 59,158
Jun 24, 2024 18.90 19.10 18.78 18.86 18.86 50,542
Jun 21, 2024 19.04 19.08 18.72 18.96 18.96 107,814
Jun 20, 2024 18.50 19.24 18.42 19.06 19.06 62,334
Jun 19, 2024 18.32 18.80 18.30 18.60 18.60 192,208
Jun 18, 2024 17.28 17.28 17.28 17.28 17.28 -
Jun 17, 2024 16.04 17.68 15.94 17.28 17.28 176,294
Jun 14, 2024 16.34 16.36 15.86 15.96 15.96 100,036
Jun 13, 2024 16.70 16.88 16.28 16.34 16.34 101,365
Jun 12, 2024 0.85 Dividend
Jun 12, 2024 16.70 17.04 16.62 16.76 16.76 140,697
Jun 11, 2024 17.82 17.90 17.26 17.36 16.51 86,565
Jun 10, 2024 17.34 17.86 17.28 17.86 16.99 91,754
Jun 7, 2024 17.30 17.38 17.20 17.34 16.49 41,304
Jun 6, 2024 17.30 17.48 17.20 17.40 16.55 69,125
Jun 5, 2024 17.68 17.68 17.26 17.32 16.47 40,867
Jun 4, 2024 17.52 17.88 17.44 17.58 16.72 93,683
Jun 3, 2024 17.66 17.66 17.28 17.50 16.64 73,968
May 31, 2024 17.00 17.66 17.00 17.62 16.76 216,440
May 30, 2024 17.00 17.20 16.74 17.12 16.28 58,338
May 29, 2024 17.24 17.28 16.88 16.90 16.07 31,939
May 28, 2024 17.34 17.44 17.12 17.24 16.40 60,550
May 27, 2024 17.40 17.48 17.20 17.26 16.41 32,972
May 24, 2024 16.90 17.54 16.88 17.50 16.64 105,353
May 23, 2024 17.16 17.26 16.96 17.12 16.28 53,017
May 22, 2024 17.34 17.34 16.98 17.04 16.21 74,986
May 21, 2024 17.70 17.70 17.20 17.52 16.66 50,176
May 20, 2024 17.68 17.82 17.68 17.70 16.83 27,735
May 17, 2024 17.62 17.68 17.52 17.64 16.78 47,335
May 16, 2024 17.56 17.62 17.36 17.62 16.76 47,811
May 15, 2024 17.62 17.70 17.42 17.54 16.68 79,346
May 14, 2024 17.44 17.56 17.12 17.54 16.68 104,476
May 13, 2024 17.00 17.68 16.96 17.42 16.57 122,377
May 10, 2024 16.80 17.18 16.72 17.00 16.17 126,742
May 9, 2024 17.08 17.28 16.20 16.50 15.69 197,317
May 8, 2024 17.84 17.84 15.38 17.22 16.38 554,103
May 7, 2024 18.10 18.50 17.98 18.50 17.59 102,479
May 6, 2024 18.22 18.24 17.94 18.08 17.19 53,440
May 3, 2024 18.14 18.22 18.02 18.14 17.25 40,082
May 2, 2024 18.16 18.20 18.00 18.12 17.23 61,507
Apr 30, 2024 18.30 18.38 17.94 18.08 17.19 75,452
Apr 29, 2024 18.48 18.54 18.02 18.54 17.63 72,734
Apr 26, 2024 18.04 18.48 17.94 18.40 17.50 113,478
Apr 25, 2024 18.54 18.54 18.04 18.04 17.16 66,433
Apr 24, 2024 18.82 18.82 18.42 18.52 17.61 39,510
Apr 23, 2024 18.70 18.86 18.60 18.78 17.86 35,126
Apr 22, 2024 18.86 18.92 18.52 18.56 17.65 46,003
Apr 19, 2024 19.04 19.10 18.76 18.96 18.03 37,483
Apr 18, 2024 19.12 19.24 18.70 19.22 18.28 80,620
Apr 17, 2024 18.72 19.10 18.72 18.98 18.05 83,357
Apr 16, 2024 18.44 18.92 18.32 18.78 17.86 77,099
Apr 15, 2024 18.66 19.00 18.62 18.90 17.97 58,818
Apr 12, 2024 19.48 19.58 18.62 18.76 17.84 82,389
Apr 11, 2024 19.10 19.44 19.06 19.40 18.45 118,395
Apr 10, 2024 18.78 19.22 18.66 19.06 18.13 94,511
Apr 9, 2024 19.12 19.12 18.70 18.80 17.88 55,467
Apr 8, 2024 18.86 19.34 18.86 19.18 18.24 89,235
Apr 5, 2024 18.98 18.98 18.66 18.76 17.84 60,301
Apr 4, 2024 19.34 19.34 18.88 19.12 18.18 81,323
Apr 3, 2024 18.96 19.40 18.72 19.38 18.43 98,546
Apr 2, 2024 19.00 19.00 18.58 18.96 18.03 112,339
Mar 28, 2024 19.19 19.19 18.80 18.89 17.97 82,249
Mar 27, 2024 18.95 19.20 18.95 19.04 18.11 140,717
Mar 26, 2024 18.51 18.93 18.40 18.93 18.00 186,736
Mar 25, 2024 18.11 18.52 18.11 18.40 17.50 134,776
Mar 22, 2024 17.91 18.08 17.90 18.05 17.17 83,268
Mar 21, 2024 18.05 18.07 17.73 17.99 17.11 73,559
Mar 20, 2024 18.18 18.22 17.86 17.97 17.09 50,980
Mar 19, 2024 18.00 18.32 17.87 18.08 17.19 109,307
Mar 18, 2024 18.67 18.84 17.62 17.70 16.83 149,326
Mar 15, 2024 18.25 18.80 18.25 18.56 17.65 195,668
Mar 14, 2024 18.28 18.74 18.15 18.36 17.46 249,782
Mar 13, 2024 18.02 18.30 17.85 18.25 17.36 116,489
Mar 12, 2024 17.85 18.12 17.67 18.02 17.14 143,086
Mar 11, 2024 17.46 18.07 17.28 17.70 16.83 151,513
Mar 8, 2024 17.81 17.81 17.52 17.56 16.70 61,733
Mar 7, 2024 17.80 18.08 17.62 17.88 17.00 148,464
Mar 6, 2024 17.83 18.00 17.30 17.90 17.02 108,793
Mar 5, 2024 17.69 18.00 17.58 17.83 16.96 97,628
Mar 4, 2024 17.88 18.00 17.69 17.71 16.84 149,337
Mar 1, 2024 17.66 17.84 17.45 17.78 16.91 144,650
Feb 29, 2024 17.53 18.09 17.40 17.53 16.67 195,500
Feb 28, 2024 17.51 17.71 17.30 17.71 16.84 127,099
Feb 27, 2024 16.82 17.48 16.80 17.43 16.58 216,268
Feb 26, 2024 16.11 16.79 16.06 16.79 15.97 118,484
Feb 23, 2024 16.30 16.50 16.03 16.20 15.41 35,956
Feb 22, 2024 16.44 16.48 16.26 16.36 15.56 71,658
Feb 21, 2024 16.33 16.43 16.02 16.35 15.55 90,007
Feb 20, 2024 16.10 16.38 16.05 16.34 15.54 76,217
Feb 19, 2024 15.80 16.18 15.65 16.18 15.39 85,872
Feb 16, 2024 15.65 16.00 15.56 15.73 14.96 56,088
Feb 15, 2024 15.66 15.76 15.48 15.54 14.78 53,010
Feb 14, 2024 15.51 15.77 15.48 15.56 14.80 43,421
Feb 13, 2024 15.50 15.60 15.35 15.58 14.82 48,819
Feb 12, 2024 15.56 15.67 15.44 15.60 14.84 23,947
Feb 9, 2024 15.63 15.69 15.31 15.51 14.75 24,402
Feb 8, 2024 15.60 16.05 15.55 15.72 14.95 98,432
Feb 7, 2024 15.50 15.86 15.50 15.55 14.79 70,106
Feb 6, 2024 15.20 15.50 15.06 15.47 14.71 64,896
Feb 5, 2024 15.00 15.29 14.84 15.12 14.38 93,807
Feb 2, 2024 15.08 15.33 14.94 14.96 14.23 76,401
Feb 1, 2024 15.00 15.17 14.80 15.15 14.41 51,726
Jan 31, 2024 14.84 15.10 14.37 15.02 14.28 92,535
Jan 30, 2024 14.90 15.16 14.79 14.88 14.15 74,689
Jan 29, 2024 14.98 14.99 14.72 14.80 14.08 35,520
Jan 26, 2024 15.00 15.13 14.88 15.00 14.27 32,532
Jan 25, 2024 15.01 15.09 14.87 14.94 14.21 30,970
Jan 24, 2024 15.18 15.30 14.99 15.03 14.29 60,306
Jan 23, 2024 14.75 15.16 14.75 15.03 14.29 49,858
Jan 22, 2024 14.80 14.96 14.66 14.73 14.01 64,006
Jan 19, 2024 14.46 14.88 14.46 14.62 13.90 50,239
Jan 18, 2024 14.20 14.62 14.13 14.57 13.86 98,716
Jan 17, 2024 14.57 14.57 13.88 14.29 13.59 131,335
Jan 16, 2024 14.90 14.90 14.60 14.87 14.14 39,816
Jan 15, 2024 15.15 15.15 14.87 14.90 14.17 40,900
Jan 12, 2024 15.01 15.27 15.01 15.12 14.38 61,514
Jan 11, 2024 15.47 15.56 15.00 15.05 14.31 66,156
Jan 10, 2024 15.27 15.41 14.96 15.16 14.42 48,138

Related Tickers

HLE.DE HELLA GmbH & Co. KGaA
85.90
+0.12%
 
AUTN.SW Autoneum Holding AG
122.80
+1.32%
 
MEKO.ST Meko AB (publ)
127.40
-2.15%
 
BDT.DE Bertrandt Aktiengesellschaft
17.70
+1.14%
 
KBX.DE Knorr-Bremse AG
69.35
-3.14%
 
IS7.DE InTiCa Systems SE
2.1600
-1.82%
 
VBX.DE Voltabox AG
1.0850
+2.84%
 
MSAG.DE MS Industrie AG
1.3500
+3.05%
 
FAU.DE Forvia SE
8.34
-0.17%
 
SF3.DE STS Group AG
3.9600
-0.50%