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
2024-12-30 209.00 212.10 208.70 212.10 0.0M
2024-12-27 209.70 210.80 208.00 209.00 0.0M
2024-12-23 209.90 211.10 209.10 210.20 0.0M
2024-12-20 210.30 210.40 207.90 210.40 0.0M
2024-12-19 211.90 212.10 210.20 210.90 0.0M
2024-12-18 212.10 214.80 211.30 212.00 0.0M
2024-12-17 212.20 213.20 211.40 212.40 0.0M
2024-12-16 209.00 211.30 208.30 210.30 0.0M
2024-12-13 207.90 210.10 207.30 208.70 0.0M
2024-12-12 210.20 211.00 207.50 207.50 0.0M
2024-12-11 206.90 210.90 205.80 210.80 0.0M
2024-12-10 209.30 209.60 205.90 207.10 0.0M
2024-12-09 211.10 212.90 209.30 209.30 0.0M
2024-12-06 211.00 215.90 210.50 211.20 0.0M
2024-12-05 228.80 228.80 211.50 212.60 0.0M
2024-12-04 227.00 229.10 226.10 229.10 0.0M
2024-12-03 222.30 227.80 221.50 227.00 0.0M
2024-12-02 218.40 222.60 217.80 222.10 0.0M
2024-11-29 218.90 221.00 217.70 220.60 0.0M
2024-11-28 218.50 220.00 218.50 219.50 0.0M
2024-11-27 218.30 218.90 217.00 217.40 0.0M
2024-11-26 217.00 219.50 216.50 219.40 0.0M
2024-11-25 220.40 222.30 217.00 217.50 0.0M
2024-11-22 219.40 221.40 217.40 219.60 0.0M
2024-11-21 219.50 220.30 216.80 220.30 0.0M
2024-11-20 220.20 220.90 217.60 218.50 0.0M
2024-11-19 218.60 219.30 214.00 219.30 0.0M
2024-11-18 218.10 218.40 216.50 218.10 0.0M
2024-11-15 217.30 218.50 216.20 216.30 0.0M
2024-11-14 219.00 220.30 217.70 218.40 0.0M
2024-11-13 215.80 220.00 215.80 220.00 0.0M
2024-11-12 223.40 224.30 216.30 217.60 0.0M
2024-11-11 220.90 225.30 220.30 225.30 0.0M
2024-11-08 222.20 225.40 219.00 219.50 0.0M
2024-11-07 220.20 223.70 218.70 223.00 0.0M
2024-11-06 217.20 223.90 217.20 219.00 0.0M
2024-11-05 211.40 217.90 210.90 216.90 0.0M
2024-11-04 211.50 213.20 210.00 211.20 0.0M
2024-11-01 207.40 210.60 207.30 209.80 0.0M
2024-10-31 208.50 210.20 207.50 207.70 0.0M
2024-10-30 209.90 210.10 206.90 209.70 0.0M
2024-10-29 212.20 213.60 209.50 210.20 0.0M
2024-10-28 211.40 212.30 210.10 212.00 0.0M
2024-10-25 210.20 212.20 203.80 211.40 0.0M
2024-10-24 210.50 211.60 207.50 207.50 0.0M
2024-10-23 210.90 211.40 209.00 210.30 0.0M
2024-10-22 214.10 214.70 209.70 210.90 0.0M
2024-10-21 214.70 215.50 212.00 214.40 0.0M
2024-10-18 214.10 215.90 212.90 215.10 0.0M
2024-10-17 208.40 214.80 208.40 213.40 0.0M
2024-10-16 207.60 209.00 207.60 209.00 0.0M
2024-10-15 208.70 210.00 207.50 207.80 0.0M
2024-10-14 205.30 209.10 204.80 209.10 0.0M
2024-10-11 200.90 205.70 200.30 205.00 0.0M
2024-10-10 203.30 203.60 200.40 201.20 0.0M
2024-10-09 204.50 204.60 202.00 204.60 0.0M
2024-10-08 201.60 204.90 201.30 204.90 0.0M
2024-10-07 208.80 209.60 203.30 203.30 0.0M
2024-10-04 206.90 208.60 204.30 208.60 0.0M
2024-10-03 208.20 210.70 206.70 206.70 0.0M
2024-10-02 211.30 212.30 208.50 208.80 0.0M
2024-10-01 211.80 212.50 209.80 211.40 0.0M
2024-09-30 214.00 214.00 210.30 211.70 0.0M
2024-09-27 215.70 216.30 212.70 213.30 0.0M
2024-09-26 214.90 216.50 214.30 216.00 0.0M
2024-09-25 212.80 213.80 212.00 213.40 0.0M
2024-09-24 212.90 214.90 212.20 214.70 0.0M
2024-09-23 211.20 212.20 209.10 210.90 0.0M
2024-09-20 208.20 211.40 207.60 209.80 0.0M
2024-09-19 203.10 209.50 203.10 208.90 0.0M
2024-09-18 202.60 203.00 199.55 202.30 0.0M
2024-09-17 203.90 205.50 201.80 201.80 0.0M
2024-09-16 204.00 205.00 202.20 203.90 0.0M
2024-09-13 203.30 204.50 201.60 203.90 0.0M
2024-09-12 197.90 203.70 197.90 202.50 0.0M
2024-09-11 195.90 197.15 194.95 197.15 0.0M
2024-09-10 193.65 196.50 192.90 196.35 0.0M
2024-09-09 192.45 194.70 192.45 193.95 0.0M
2024-09-06 192.95 196.50 191.75 192.25 0.0M
2024-09-05 193.45 193.45 190.50 192.05 0.0M
2024-09-04 192.70 193.90 191.45 193.00 0.0M
2024-09-03 197.25 197.55 193.30 193.30 0.0M
2024-09-02 198.15 198.85 195.80 197.25 0.0M
2024-08-30 198.45 200.20 197.45 198.45 0.0M
2024-08-29 197.85 199.10 197.20 198.30 0.0M
2024-08-28 196.85 198.30 196.85 197.70 0.0M
2024-08-27 196.15 197.40 195.75 196.25 0.0M
2024-08-26 196.95 196.95 195.95 196.80 0.0M
2024-08-23 196.50 197.05 195.90 196.95 0.0M
2024-08-22 196.75 197.30 195.80 195.80 0.0M
2024-08-21 195.70 196.70 195.45 196.60 0.0M
2024-08-20 197.05 197.85 194.75 194.75 0.0M
2024-08-19 197.30 197.30 194.90 196.05 0.0M
2024-08-16 195.55 197.45 195.30 197.45 0.0M
2024-08-15 194.05 195.75 192.50 194.60 0.0M
2024-08-14 193.60 194.70 193.35 193.75 0.0M
2024-08-13 192.35 193.25 191.50 192.60 0.0M
2024-08-12 193.90 193.90 191.45 192.35 0.0M
2024-08-09 192.55 192.90 191.10 192.35 0.0M
2024-08-08 192.25 193.00 190.20 192.70 0.0M
2024-08-07 192.05 193.65 190.40 192.20 0.0M
2024-08-06 191.10 191.10 188.35 191.00 0.0M
2024-08-05 185.90 190.25 176.00 189.05 0.0M
2024-08-02 190.50 194.40 188.55 192.20 0.0M
2024-08-01 202.80 203.40 190.10 192.80 0.0M
2024-07-31 206.50 208.90 201.40 202.50 0.0M
2024-07-30 200.60 206.30 199.75 205.10 0.0M
2024-07-29 202.60 204.60 199.95 199.95 0.0M
2024-07-26 198.65 204.40 198.65 203.30 0.0M
2024-07-25 198.40 201.20 195.65 200.80 0.0M
2024-07-24 204.70 204.70 198.95 199.80 0.0M
2024-07-23 201.40 206.00 200.20 205.50 0.0M
2024-07-22 198.00 201.60 198.00 201.40 0.0M
2024-07-19 199.50 201.10 197.30 198.05 0.0M
2024-07-18 203.40 204.00 198.80 199.00 0.0M
2024-07-17 202.70 202.80 201.20 202.60 0.0M
2024-07-16 200.80 203.60 199.00 203.20 0.0M
2024-07-15 204.30 205.20 200.30 201.20 0.0M
2024-07-12 204.80 205.10 201.60 205.10 0.0M
2024-07-11 205.40 205.40 203.50 204.40 0.0M
2024-07-10 202.00 205.30 201.70 204.80 0.0M
2024-07-09 205.70 205.80 202.30 202.60 0.0M
2024-07-08 202.20 206.50 202.20 205.70 0.0M
2024-07-05 205.40 206.70 202.30 202.90 0.0M
2024-07-04 203.70 205.60 203.70 205.10 0.0M
2024-07-03 202.00 203.90 201.30 203.10 0.0M
2024-07-02 201.80 201.80 199.20 200.60 0.0M
2024-07-01 201.80 203.70 201.30 202.00 0.0M
2024-06-28 198.65 198.75 196.00 198.05 0.0M
2024-06-27 199.50 200.40 197.70 197.70 0.0M
2024-06-26 201.10 201.20 196.30 196.55 0.0M
2024-06-25 199.55 200.50 195.65 199.25 0.0M
2024-06-24 202.90 206.60 197.05 199.20 0.0M
2024-06-21 203.40 204.00 202.00 202.90 0.0M
2024-06-20 201.50 203.90 200.80 203.30 0.0M
2024-06-19 202.70 203.60 200.70 200.90 0.0M
2024-06-18 201.80 203.30 201.00 202.20 0.0M
2024-06-17 196.60 200.70 196.35 199.75 0.0M
2024-06-14 203.10 203.10 195.35 195.85 0.0M
2024-06-13 208.20 208.20 201.90 202.60 0.0M
2024-06-12 208.40 208.60 207.50 207.90 0.0M
2024-06-11 207.80 210.30 206.40 207.10 0.0M
2024-06-10 207.40 208.20 204.90 208.10 0.0M
2024-06-07 211.50 212.20 208.10 208.40 0.0M
2024-06-06 212.50 215.00 210.20 211.40 0.0M
2024-06-05 213.30 213.30 211.50 212.50 0.0M
2024-06-04 216.20 216.20 210.90 212.80 0.0M
2024-06-03 216.40 217.70 215.00 215.00 0.0M
2024-05-31 214.50 216.00 213.70 215.00 0.0M
2024-05-30 212.80 214.70 212.30 214.50 0.0M
2024-05-29 214.60 215.00 211.40 213.20 0.0M
2024-05-28 216.90 217.70 213.00 214.30 0.0M
2024-05-27 216.80 219.90 216.00 219.90 0.0M
2024-05-24 217.40 217.40 215.60 216.90 0.0M
2024-05-23 215.10 219.20 215.10 217.30 0.0M
2024-05-22 213.10 215.60 212.40 213.80 0.0M
2024-05-21 211.40 213.20 211.20 212.30 0.0M
2024-05-20 209.00 212.40 209.00 211.90 0.0M
2024-05-17 207.30 209.00 206.60 208.50 0.0M
2024-05-16 212.30 212.30 206.40 206.80 0.0M
2024-05-15 208.20 212.20 208.20 212.20 0.0M
2024-05-14 210.30 210.40 207.00 208.80 0.0M
2024-05-13 212.50 213.20 209.10 209.80 0.0M
2024-05-10 212.80 215.50 212.70 213.00 0.0M
2024-05-09 210.50 212.80 210.50 212.80 0.0M
2024-05-08 208.90 213.50 208.70 211.60 0.0M
2024-05-07 205.70 208.90 205.70 208.90 0.0M
2024-05-06 206.20 207.60 205.90 206.60 0.0M
2024-05-03 203.90 206.60 203.30 206.00 0.0M
2024-05-02 203.10 203.70 201.00 202.80 0.0M
2024-04-30 204.00 205.30 203.20 203.30 0.0M
2024-04-29 208.60 209.80 204.50 204.60 0.0M
2024-04-26 209.10 210.40 203.50 207.80 0.0M
2024-04-25 209.90 209.90 204.40 206.90 0.0M
2024-04-24 209.60 212.20 208.70 210.80 0.0M
2024-04-23 206.00 210.30 204.70 208.80 0.0M
2024-04-22 207.10 208.00 204.00 206.30 0.0M
2024-04-19 205.60 207.70 203.80 205.70 0.0M
2024-04-18 207.40 208.50 206.20 207.10 0.0M
2024-04-17 204.10 207.90 204.10 206.70 0.0M
2024-04-16 205.80 206.40 204.80 205.20 0.0M
2024-04-15 206.80 210.90 203.60 206.00 0.0M
2024-04-12 206.60 209.60 204.90 205.20 0.0M
2024-04-11 206.20 207.00 203.10 207.00 0.0M
2024-04-10 204.30 205.90 202.20 205.60 0.0M
2024-04-09 207.80 207.80 202.00 203.50 0.0M
2024-04-08 204.70 208.70 204.60 208.00 0.0M
2024-04-05 205.40 205.80 201.00 204.50 0.0M
2024-04-04 207.10 208.60 204.00 205.30 0.0M
2024-04-03 205.10 207.40 203.50 207.30 0.0M
2024-04-02 210.00 211.30 203.60 205.60 0.0M
2024-03-28 210.25 211.75 208.25 209.40 0.0M
2024-03-27 213.00 213.25 208.95 210.30 0.0M
2024-03-26 208.35 213.25 207.90 211.45 0.0M
2024-03-25 207.95 209.90 207.10 208.70 0.0M
2024-03-22 207.25 208.75 205.95 208.10 0.0M
2024-03-21 206.70 208.10 205.95 207.15 0.0M
2024-03-20 205.95 206.55 203.65 205.65 0.0M
2024-03-19 203.30 206.50 202.65 205.60 0.0M
2024-03-18 204.10 204.40 202.40 203.60 0.0M
2024-03-15 200.20 203.55 200.20 202.90 0.0M
2024-03-14 199.54 202.90 198.50 201.30 0.0M
2024-03-13 197.86 199.64 197.40 199.42 0.0M
2024-03-12 195.84 198.02 194.72 198.02 0.0M
2024-03-11 194.52 195.58 193.92 194.52 0.0M
2024-03-08 197.50 197.84 193.00 194.98 0.0M
2024-03-07 198.70 198.92 196.34 196.68 0.0M
2024-03-06 199.34 204.70 197.92 199.36 0.0M
2024-03-05 196.18 198.88 195.60 197.84 0.0M
2024-03-04 193.96 197.98 193.14 196.50 0.0M
2024-03-01 195.50 195.50 192.20 193.28 0.0M
2024-02-29 193.98 195.04 193.74 194.34 0.0M
2024-02-28 193.46 194.04 191.70 193.28 0.0M
2024-02-27 193.28 194.22 191.76 191.82 0.0M
2024-02-26 193.76 195.04 192.80 193.60 0.0M
2024-02-23 192.06 194.58 190.12 193.24 0.0M
2024-02-22 190.04 191.74 188.44 191.60 0.0M
2024-02-21 191.10 191.10 187.70 188.42 0.0M
2024-02-20 190.72 191.64 188.48 190.76 0.0M
2024-02-19 187.06 190.92 186.36 190.08 0.0M
2024-02-16 184.20 189.36 183.16 186.38 0.0M
2024-02-15 177.98 184.38 177.98 183.64 0.0M
2024-02-14 173.44 177.58 173.44 176.90 0.0M
2024-02-13 175.46 178.30 171.84 172.98 0.0M
2024-02-12 178.50 178.50 173.50 175.66 0.0M
2024-02-09 175.64 177.52 174.00 177.36 0.0M
2024-02-08 176.76 176.76 174.80 174.86 0.0M
2024-02-07 177.02 177.74 175.40 176.24 0.0M
2024-02-06 176.60 177.68 176.36 177.10 0.0M
2024-02-05 176.48 176.48 174.92 176.18 0.0M
2024-02-02 173.56 175.24 172.86 175.24 0.0M
2024-02-01 171.88 173.82 170.82 173.20 0.0M
2024-01-31 174.64 175.10 173.44 173.92 0.0M
2024-01-30 175.10 175.34 173.86 174.18 0.0M
2024-01-29 173.82 175.00 173.80 175.00 0.0M
2024-01-26 172.52 173.92 171.60 173.92 0.0M
2024-01-25 171.60 173.04 171.28 173.04 0.0M
2024-01-24 168.82 172.04 168.82 171.56 0.0M
2024-01-23 172.36 173.12 165.60 168.88 0.0M
2024-01-22 172.98 172.98 171.00 172.56 0.0M
2024-01-19 172.08 172.08 169.06 171.08 0.0M
2024-01-18 166.54 171.50 166.54 171.02 0.0M
2024-01-17 166.46 167.16 166.12 166.96 0.0M
2024-01-16 167.12 168.28 166.00 167.62 0.0M
2024-01-15 168.72 169.52 167.70 168.94 0.0M
2024-01-12 165.26 169.76 165.26 169.08 0.0M
2024-01-11 165.10 165.32 164.20 164.68 0.0M
2024-01-10 161.18 164.90 161.18 164.02 0.0M
2024-01-09 161.06 162.24 160.42 161.62 0.0M
2024-01-08 158.66 161.90 157.10 160.66 0.0M
2024-01-05 159.56 160.12 158.76 160.02 0.0M
2024-01-04 157.76 160.36 157.60 159.60 0.0M
2024-01-03 160.16 160.16 158.38 159.36 0.0M
2024-01-02 159.10 161.74 159.06 160.36 0.0M