Safran

SAF
🏛️ germany →
301.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 105.92 106.48 105.92 106.30 0.0M
2021-12-29 106.82 106.98 105.62 105.80 0.0M
2021-12-28 106.56 107.02 106.30 106.56 0.0M
2021-12-27 107.38 107.38 105.66 106.62 0.0M
2021-12-23 106.62 107.44 105.98 107.44 0.0M
2021-12-22 101.54 105.04 101.54 104.78 0.0M
2021-12-21 100.68 102.20 100.08 101.42 0.0M
2021-12-20 99.85 100.26 96.50 99.81 0.0M
2021-12-17 99.27 101.46 99.27 101.28 0.0M
2021-12-16 100.88 100.88 99.06 99.41 0.0M
2021-12-15 100.24 100.24 98.50 99.40 0.0M
2021-12-14 100.98 101.86 100.46 100.46 0.0M
2021-12-13 104.62 104.62 100.74 100.78 0.0M
2021-12-10 105.88 105.88 104.06 104.08 0.0M
2021-12-09 105.88 106.30 104.96 105.92 0.0M
2021-12-08 106.54 108.22 103.70 107.68 0.0M
2021-12-07 104.10 106.70 104.10 106.04 0.0M
2021-12-06 100.18 104.06 99.10 103.76 0.0M
2021-12-03 103.14 103.34 98.12 98.75 0.0M
2021-12-02 101.30 104.72 101.30 103.56 0.0M
2021-12-01 99.26 103.50 99.26 100.20 0.0M
2021-11-30 101.04 101.04 97.00 98.78 0.0M
2021-11-29 103.16 103.68 101.26 102.34 0.0M
2021-11-26 111.14 111.14 99.86 101.76 0.0M
2021-11-25 111.94 111.94 111.94 111.94 0.0M
2021-11-24 112.76 113.74 111.00 112.88 0.0M
2021-11-23 110.62 113.42 110.62 112.24 0.0M
2021-11-22 112.86 113.34 110.58 110.58 0.0M
2021-11-19 116.36 116.36 111.90 112.92 0.0M
2021-11-18 117.12 117.34 115.18 115.60 0.0M
2021-11-17 119.28 119.28 115.84 116.34 0.0M
2021-11-16 119.90 121.20 119.90 120.64 0.0M
2021-11-15 120.90 122.30 120.52 120.52 0.0M
2021-11-12 121.06 122.02 120.80 120.80 0.0M
2021-11-11 122.78 123.00 120.78 121.28 0.0M
2021-11-10 120.86 122.98 120.80 122.46 0.0M
2021-11-09 121.26 122.66 120.70 120.70 0.0M
2021-11-08 120.84 121.10 119.30 120.34 0.0M
2021-11-05 114.94 120.82 113.40 120.82 0.0M
2021-11-04 114.76 116.28 114.28 114.60 0.0M
2021-11-03 114.68 114.68 113.28 113.66 0.0M
2021-11-02 114.50 115.48 114.50 115.48 0.0M
2021-11-01 117.48 117.48 114.78 115.12 0.0M
2021-10-29 115.74 118.30 115.32 116.08 0.0M
2021-10-28 111.96 114.10 111.96 113.62 0.0M
2021-10-27 112.00 112.66 111.90 112.18 0.0M
2021-10-26 107.40 112.32 107.40 112.14 0.0M
2021-10-25 109.26 109.26 107.10 107.96 0.0M
2021-10-22 110.62 111.02 110.40 111.00 0.0M
2021-10-21 107.94 110.92 107.62 110.92 0.0M
2021-10-20 111.28 111.28 108.50 109.32 0.0M
2021-10-19 113.54 113.54 110.86 110.86 0.0M
2021-10-18 116.46 116.46 112.12 113.26 0.0M
2021-10-15 114.98 116.54 113.96 116.20 0.0M
2021-10-14 112.24 114.36 112.24 114.24 0.0M
2021-10-13 112.42 113.02 111.82 113.02 0.0M
2021-10-12 113.02 113.16 111.88 112.92 0.0M
2021-10-11 116.42 117.10 114.68 114.74 0.0M
2021-10-08 113.50 115.00 113.40 115.00 0.0M
2021-10-07 111.54 113.76 111.54 113.76 0.0M
2021-10-06 109.18 111.22 109.00 111.22 0.0M
2021-10-05 110.64 111.04 109.54 111.04 0.0M
2021-10-04 111.12 111.62 109.30 109.30 0.0M
2021-10-01 107.30 111.64 107.30 111.54 0.0M
2021-09-30 113.00 113.42 109.00 109.38 0.0M
2021-09-29 110.70 113.40 110.70 112.12 0.0M
2021-09-28 113.54 113.54 109.62 110.22 0.0M
2021-09-27 112.56 115.44 112.56 114.82 0.0M
2021-09-24 111.82 112.10 111.28 111.28 0.0M
2021-09-23 111.54 112.72 111.54 112.16 0.0M
2021-09-22 110.10 110.68 109.96 110.38 0.0M
2021-09-21 107.60 109.46 107.60 109.44 0.0M
2021-09-20 105.24 108.30 102.42 107.08 0.0M
2021-09-17 105.56 106.80 103.84 105.22 0.0M
2021-09-16 102.10 105.50 102.00 105.22 0.0M
2021-09-15 104.54 104.70 102.24 102.90 0.0M
2021-09-14 105.46 105.52 103.88 103.88 0.0M
2021-09-13 104.70 107.80 104.70 107.30 0.0M
2021-09-10 105.10 105.86 104.52 104.52 0.0M
2021-09-09 102.54 104.90 102.54 104.88 0.0M
2021-09-08 103.12 103.12 101.36 101.36 0.0M
2021-09-07 104.04 104.04 102.60 103.28 0.0M
2021-09-06 104.06 105.02 104.06 104.42 0.0M
2021-09-03 107.32 107.32 103.82 104.12 0.0M
2021-09-02 108.02 108.02 106.40 107.20 0.0M
2021-09-01 106.66 108.48 106.66 108.16 0.0M
2021-08-31 105.92 105.92 103.48 105.78 0.0M
2021-08-30 107.14 107.14 106.40 106.48 0.0M
2021-08-27 107.10 107.16 106.50 107.06 0.0M
2021-08-26 106.00 106.98 105.90 106.98 0.0M
2021-08-25 105.42 106.72 105.42 105.90 0.0M
2021-08-24 104.32 105.20 104.32 105.20 0.0M
2021-08-23 105.54 105.54 103.88 103.88 0.0M
2021-08-20 104.00 104.96 104.00 104.94 0.0M
2021-08-19 105.04 105.04 104.36 104.40 0.0M
2021-08-18 105.96 106.12 105.74 106.12 0.0M
2021-08-17 106.02 106.76 105.90 106.76 0.0M
2021-08-16 109.14 109.14 107.34 108.14 0.0M
2021-08-13 109.38 109.74 109.36 109.44 0.0M
2021-08-12 109.94 110.30 108.82 109.68 0.0M
2021-08-11 110.00 110.28 110.00 110.24 0.0M
2021-08-10 110.00 110.00 109.66 109.78 0.0M
2021-08-09 112.22 112.22 109.90 110.32 0.0M
2021-08-06 112.00 113.12 112.00 112.92 0.0M
2021-08-05 110.92 111.04 110.92 111.04 0.0M
2021-08-04 111.12 111.12 108.88 108.98 0.0M
2021-08-03 110.94 110.94 109.56 109.56 0.0M
2021-08-02 110.62 114.12 110.62 110.62 0.0M
2021-07-30 112.54 112.54 109.94 110.38 0.0M
2021-07-29 116.96 117.50 112.94 112.94 0.0M
2021-07-28 117.26 118.20 115.22 117.20 0.0M
2021-07-27 115.92 115.92 115.42 115.42 0.0M
2021-07-26 116.96 116.96 116.96 116.96 0.0M
2021-07-23 117.62 117.86 116.20 116.20 0.0M
2021-07-22 117.28 117.52 114.02 114.72 0.0M
2021-07-21 112.20 116.28 111.82 116.28 0.0M
2021-07-20 108.26 111.66 108.26 111.66 0.0M
2021-07-19 112.10 112.50 106.96 108.14 0.0M
2021-07-16 112.88 114.34 112.88 114.34 0.0M
2021-07-15 114.90 114.90 112.78 112.78 0.0M
2021-07-14 114.68 114.68 113.78 114.40 0.0M
2021-07-13 116.52 116.52 114.50 114.50 0.0M
2021-07-12 120.00 120.00 116.48 117.04 0.0M
2021-07-09 117.68 122.18 117.68 119.64 0.0M
2021-07-08 115.06 117.30 113.90 117.30 0.0M
2021-07-07 117.54 117.54 115.82 115.84 0.0M
2021-07-06 120.78 120.78 117.66 117.66 0.0M
2021-07-05 119.94 120.38 118.50 120.24 0.0M
2021-07-02 118.92 119.14 118.92 119.14 0.0M
2021-07-01 118.30 118.92 117.38 118.92 0.0M
2021-06-30 116.26 117.52 114.94 117.52 0.0M
2021-06-29 119.98 119.98 117.40 117.40 0.0M
2021-06-28 124.32 124.32 119.16 119.82 0.0M
2021-06-25 124.50 124.50 124.10 124.10 0.0M
2021-06-24 124.48 126.56 124.48 126.48 0.0M
2021-06-23 125.36 125.52 122.00 124.00 0.0M
2021-06-22 126.10 127.50 126.10 126.62 0.0M
2021-06-21 123.60 125.10 122.36 124.74 0.0M
2021-06-18 127.36 127.36 124.10 125.10 0.0M
2021-06-17 124.34 127.00 124.34 126.76 0.0M
2021-06-16 122.86 124.84 122.68 124.84 0.0M
2021-06-15 124.28 125.32 123.14 123.58 0.0M
2021-06-14 123.42 123.76 123.10 123.10 0.0M
2021-06-11 123.04 123.90 123.04 123.66 0.0M
2021-06-10 125.44 125.44 123.00 123.00 0.0M
2021-06-09 124.22 124.94 124.22 124.34 0.0M
2021-06-08 123.66 125.60 123.46 124.66 0.0M
2021-06-07 123.08 123.66 121.64 123.66 0.0M
2021-06-04 122.70 122.70 121.98 122.36 0.0M
2021-06-03 125.50 125.50 123.70 123.70 0.0M
2021-06-02 125.00 127.36 124.62 126.34 0.0M
2021-06-01 122.94 123.36 122.80 123.36 0.0M
2021-05-31 123.78 123.78 122.98 122.98 0.0M
2021-05-28 123.98 125.94 123.98 124.10 0.0M
2021-05-27 121.02 123.98 121.02 122.88 0.0M
2021-05-26 119.84 120.10 119.22 119.22 0.0M
2021-05-25 121.94 121.94 119.70 119.70 0.0M
2021-05-24 121.86 121.86 121.86 121.86 0.0M
2021-05-21 119.30 119.94 119.30 119.82 0.0M
2021-05-20 117.26 117.26 117.26 117.26 0.0M
2021-05-19 119.24 119.44 115.80 119.10 0.0M
2021-05-18 122.44 122.44 121.20 121.20 0.0M
2021-05-17 124.72 124.72 122.18 122.18 0.0M
2021-05-14 121.32 125.14 120.74 125.08 0.0M
2021-05-13 120.00 121.12 117.90 120.14 0.0M
2021-05-12 122.42 122.42 120.14 120.82 0.0M
2021-05-11 122.80 122.80 121.90 121.90 0.0M
2021-05-10 125.56 126.26 125.56 126.26 0.0M
2021-05-07 124.14 125.40 124.14 124.90 0.0M
2021-05-06 125.46 125.46 123.00 123.04 0.0M
2021-05-05 123.72 125.10 123.72 125.10 0.0M
2021-05-04 125.00 126.80 123.00 123.64 0.0M
2021-05-03 124.38 125.50 123.00 124.78 0.0M
2021-04-30 120.78 125.00 120.30 124.10 0.0M
2021-04-29 122.00 122.00 121.32 121.58 0.0M
2021-04-28 122.16 122.16 121.12 121.12 0.0M
2021-04-27 123.14 123.14 121.74 122.60 0.0M
2021-04-26 121.78 123.68 121.52 123.02 0.0M
2021-04-23 120.22 120.22 119.76 119.76 0.0M
2021-04-22 118.26 120.28 118.20 120.28 0.0M
2021-04-21 117.44 117.46 115.92 117.46 0.0M
2021-04-20 122.44 122.44 117.16 117.52 0.0M
2021-04-19 123.24 123.34 122.52 122.96 0.0M
2021-04-16 119.84 123.04 118.18 122.96 0.0M
2021-04-15 117.06 120.02 117.06 120.02 0.0M
2021-04-14 116.18 117.26 115.88 116.82 0.0M
2021-04-13 116.80 117.06 116.00 117.06 0.0M
2021-04-12 118.20 118.20 117.86 117.86 0.0M
2021-04-09 121.50 122.08 119.04 119.04 0.0M
2021-04-08 120.34 120.74 118.30 120.38 0.0M
2021-04-07 119.72 120.46 119.64 119.74 0.0M
2021-04-06 120.24 121.80 119.34 119.36 0.0M
2021-04-01 118.74 120.06 118.58 120.06 0.0M
2021-03-31 115.55 116.30 115.25 116.30 0.0M
2021-03-30 116.10 116.90 116.10 116.90 0.0M
2021-03-29 116.00 116.00 114.50 115.50 0.0M
2021-03-26 119.60 119.60 115.50 115.50 0.0M
2021-03-25 116.70 116.70 113.75 116.40 0.0M
2021-03-24 114.15 117.10 113.00 116.70 0.0M
2021-03-23 117.00 117.00 113.75 113.75 0.0M
2021-03-22 118.75 118.75 117.10 117.10 0.0M
2021-03-19 121.45 121.95 119.55 119.55 0.0M
2021-03-18 123.70 124.30 122.70 123.20 0.0M
2021-03-17 124.85 124.85 123.45 124.15 0.0M
2021-03-16 121.60 127.00 121.60 125.05 0.0M
2021-03-15 120.95 123.35 120.95 122.10 0.0M
2021-03-12 120.15 120.90 119.00 120.90 0.0M
2021-03-11 121.50 121.50 119.95 120.85 0.0M
2021-03-10 123.75 123.75 120.85 121.30 0.0M
2021-03-09 124.70 125.45 122.40 124.05 0.0M
2021-03-08 120.00 126.30 120.00 125.55 0.0M
2021-03-05 119.40 122.10 119.05 121.85 0.0M
2021-03-04 118.95 122.25 118.80 119.55 0.0M
2021-03-03 115.30 119.10 115.30 118.85 0.0M
2021-03-02 116.95 116.95 115.35 116.55 0.0M
2021-03-01 114.40 117.80 114.40 117.70 0.0M
2021-02-26 114.00 114.30 112.05 113.00 0.0M
2021-02-25 122.45 122.45 114.35 114.80 0.0M
2021-02-24 117.80 122.75 117.40 122.75 0.0M
2021-02-23 114.35 119.90 114.35 118.90 0.0M
2021-02-22 110.50 114.95 110.00 114.40 0.0M
2021-02-19 107.00 112.65 106.55 111.40 0.0M
2021-02-18 111.75 111.75 107.80 108.20 0.0M
2021-02-17 109.80 112.10 109.35 111.55 0.0M
2021-02-16 111.15 111.15 108.90 108.90 0.0M
2021-02-15 109.00 111.35 109.00 111.35 0.0M
2021-02-12 108.45 109.35 107.00 108.30 0.0M
2021-02-11 110.85 110.85 108.70 109.90 0.0M
2021-02-10 112.35 112.50 110.60 111.25 0.0M
2021-02-09 113.35 113.35 112.00 112.00 0.0M
2021-02-08 115.00 115.00 111.00 111.85 0.0M
2021-02-05 112.25 113.00 111.75 113.00 0.0M
2021-02-04 110.00 113.40 109.25 113.30 0.0M
2021-02-03 108.25 109.65 107.90 109.65 0.0M
2021-02-02 104.05 108.85 104.05 108.25 0.0M
2021-02-01 103.65 104.40 102.85 102.90 0.0M
2021-01-29 105.00 106.10 103.05 104.05 0.0M
2021-01-28 104.25 107.15 103.20 106.90 0.0M
2021-01-27 108.25 108.55 105.95 105.95 0.0M
2021-01-26 105.90 109.15 104.75 109.05 0.0M
2021-01-25 110.25 110.95 106.05 107.20 0.0M
2021-01-22 111.80 111.80 109.50 110.55 0.0M
2021-01-21 114.80 114.80 111.05 112.65 0.0M
2021-01-20 113.10 116.00 113.10 115.35 0.0M
2021-01-19 114.20 114.60 113.05 113.05 0.0M
2021-01-18 115.10 115.10 113.10 113.25 0.0M
2021-01-15 115.30 116.20 114.00 114.45 0.0M
2021-01-14 114.90 117.40 114.90 116.75 0.0M
2021-01-13 118.15 118.15 114.65 115.10 0.0M
2021-01-12 116.15 116.90 114.55 116.90 0.0M
2021-01-11 115.50 117.70 115.50 117.60 0.0M
2021-01-08 116.50 117.05 115.70 116.60 0.0M
2021-01-07 116.25 116.25 115.00 116.05 0.0M
2021-01-06 117.05 117.05 115.80 116.05 0.0M
2021-01-05 115.60 116.35 115.40 116.25 0.0M
2021-01-04 117.35 120.40 116.45 116.50 0.0M