U.S. markets closed

SAF-Holland SE (SFQ.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
18.96-0.26 (-1.35%)
Al cierre: 05:38PM CEST
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202419.0419.1018.7618.9618.9637,483
18 abr 202419.1219.2418.7019.2219.2280,620
17 abr 202418.7219.1018.7218.9818.9883,357
16 abr 202418.4418.9218.3218.7818.7877,099
15 abr 202418.6619.0018.6218.9018.9058,818
12 abr 202419.4819.5818.6218.7618.7682,389
11 abr 202419.1019.4419.0619.4019.40118,395
10 abr 202418.7819.2218.6619.0619.0694,511
09 abr 202419.1219.1218.7018.8018.8055,467
08 abr 202418.8619.3418.8619.1819.1889,235
05 abr 202418.9818.9818.6618.7618.7660,301
04 abr 202419.3419.3418.8819.1219.1281,323
03 abr 202418.9619.4018.7219.3819.3898,546
02 abr 202419.0019.0018.5818.9618.96112,339
28 mar 202419.1919.1918.8018.8918.8982,249
27 mar 202418.9519.2018.9519.0419.04140,717
26 mar 202418.5118.9318.4018.9318.93186,736
25 mar 202418.1118.5218.1118.4018.40134,776
22 mar 202417.9118.0817.9018.0518.0583,268
21 mar 202418.0518.0717.7317.9917.9973,559
20 mar 202418.1818.2217.8617.9717.9750,980
19 mar 202418.0018.3217.8718.0818.08109,307
18 mar 202418.6718.8417.6217.7017.70149,326
15 mar 202418.2518.8018.2518.5618.56195,668
14 mar 202418.2818.7418.1518.3618.36249,782
13 mar 202418.0218.3017.8518.2518.25116,489
12 mar 202417.8518.1217.6718.0218.02143,086
11 mar 202417.4618.0717.2817.7017.70151,513
08 mar 202417.8117.8117.5217.5617.5661,733
07 mar 202417.8018.0817.6217.8817.88148,464
06 mar 202417.8318.0017.3017.9017.90108,793
05 mar 202417.6918.0017.5817.8317.8397,628
04 mar 202417.8818.0017.6917.7117.71149,337
01 mar 202417.6617.8417.4517.7817.78144,650
29 feb 202417.5318.0917.4017.5317.53195,500
28 feb 202417.5117.7117.3017.7117.71127,099
27 feb 202416.8217.4816.8017.4317.43216,268
26 feb 202416.1116.7916.0616.7916.79118,484
23 feb 202416.3016.5016.0316.2016.2035,956
22 feb 202416.4416.4816.2616.3616.3671,658
21 feb 202416.3316.4316.0216.3516.3590,007
20 feb 202416.1016.3816.0516.3416.3476,217
19 feb 202415.8016.1815.6516.1816.1885,872
16 feb 202415.6516.0015.5615.7315.7356,088
15 feb 202415.6615.7615.4815.5415.5453,010
14 feb 202415.5115.7715.4815.5615.5643,421
13 feb 202415.5015.6015.3515.5815.5848,819
12 feb 202415.5615.6715.4415.6015.6023,947
09 feb 202415.6315.6915.3115.5115.5124,402
08 feb 202415.6016.0515.5515.7215.7298,432
07 feb 202415.5015.8615.5015.5515.5570,106
06 feb 202415.2015.5015.0615.4715.4764,896
05 feb 202415.0015.2914.8415.1215.1293,807
02 feb 202415.0815.3314.9414.9614.9676,401
01 feb 202415.0015.1714.8015.1515.1551,726
31 ene 202414.8415.1014.3715.0215.0292,535
30 ene 202414.9015.1614.7914.8814.8874,689
29 ene 202414.9814.9914.7214.8014.8035,520
26 ene 202415.0015.1314.8815.0015.0032,532
25 ene 202415.0115.0914.8714.9414.9430,970
24 ene 202415.1815.3014.9915.0315.0360,306
23 ene 202414.7515.1614.7515.0315.0349,858
22 ene 202414.8014.9614.6614.7314.7364,006
19 ene 202414.4614.8814.4614.6214.6250,239
18 ene 202414.2014.6214.1314.5714.5798,716
17 ene 202414.5714.5713.8814.2914.29131,335
16 ene 202414.9014.9014.6014.8714.8739,816
15 ene 202415.1515.1514.8714.9014.9040,900
12 ene 202415.0115.2715.0115.1215.1261,514
11 ene 202415.4715.5615.0015.0515.0566,156
10 ene 202415.2715.4114.9615.1615.1648,138
09 ene 202415.2415.4915.1315.2615.26122,359
08 ene 202414.5915.2214.5715.1615.1657,828
05 ene 202414.7014.7514.2114.6514.6561,901
04 ene 202414.4014.6414.3914.6014.6057,489
03 ene 202415.0615.0614.1114.4614.46153,161
02 ene 202415.3515.4514.8615.0715.0759,091
29 dic 202315.3215.3815.1415.2015.2017,260
28 dic 202315.4415.5315.3615.4015.4048,321
27 dic 202315.3015.3715.1515.3415.3436,154
22 dic 202315.1215.3515.0115.2015.2085,319
21 dic 202315.2015.2014.7515.0515.0554,498
20 dic 202315.4415.5615.2515.2815.2868,046
19 dic 202315.2515.4515.1115.4515.4559,924
18 dic 202315.0815.2615.0415.1815.1845,359
15 dic 202315.1515.3915.0915.2015.20101,019
14 dic 202314.8115.1814.6815.1215.12145,150
13 dic 202314.5714.7914.5714.5714.5745,428
12 dic 202314.8514.8514.5814.6314.6367,605
11 dic 202314.9314.9314.6214.8914.8986,940
08 dic 202314.6814.9614.6714.9314.9351,565
07 dic 202314.6814.8414.6314.7114.7160,009
06 dic 202314.7814.8214.5914.7914.7983,357
05 dic 202314.7014.9714.7014.8414.8460,414
04 dic 202314.9014.9114.5114.7514.7552,234
01 dic 202314.8215.0014.7314.8714.8749,155
30 nov 202314.9615.0814.6514.8014.80210,562
29 nov 202314.4114.9214.3014.8514.8596,332
28 nov 202314.1114.3814.1114.3814.3850,689
27 nov 202314.2014.2514.0214.1414.1444,343
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...