U.S. markets closed

SAF-Holland SE (SFQ.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
18.68+0.82 (+4.59%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
13 jul 2023 - 13 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 202418.0818.6817.8418.6818.6887,777
11 jul 202417.7217.8617.5617.8617.8630,472
10 jul 202417.8017.8817.7017.8017.8034,031
09 jul 202418.0018.0217.6617.8017.8038,942
08 jul 202418.3218.3218.0618.1818.1831,147
05 jul 202418.4818.5618.1818.2218.2247,146
04 jul 202418.4418.5818.2818.5018.5040,253
03 jul 202418.6818.8418.2218.4818.4883,148
02 jul 202418.7018.7018.4218.6418.6448,767
01 jul 202418.6418.9618.6018.6818.6848,238
28 jun 202418.5018.5618.2018.5018.5050,274
27 jun 202418.3018.3018.3018.3018.30-
26 jun 202419.0619.0618.3018.3018.3060,128
25 jun 202418.9819.0018.6019.0019.0059,158
24 jun 202418.9019.1018.7818.8618.8650,542
21 jun 202419.0419.0818.7218.9618.96107,814
20 jun 202418.5019.2418.4219.0619.0662,334
19 jun 202418.3218.8018.3018.6018.60192,208
18 jun 202417.2817.2817.2817.2817.28-
17 jun 202416.0417.6815.9417.2817.28176,294
14 jun 202416.3416.3615.8615.9615.96100,036
13 jun 202416.7016.8816.2816.3416.34101,365
12 jun 202416.7017.0416.6216.7616.76140,697
12 jun 20240.85 Dividendo
11 jun 202417.8217.9017.2617.3616.5186,565
10 jun 202417.3417.8617.2817.8616.9991,754
07 jun 202417.3017.3817.2017.3416.4941,304
06 jun 202417.3017.4817.2017.4016.5569,125
05 jun 202417.6817.6817.2617.3216.4740,867
04 jun 202417.5217.8817.4417.5816.7293,683
03 jun 202417.6617.6617.2817.5016.6473,968
31 may 202417.0017.6617.0017.6216.76216,440
30 may 202417.0017.2016.7417.1216.2858,338
29 may 202417.2417.2816.8816.9016.0731,939
28 may 202417.3417.4417.1217.2416.4060,550
27 may 202417.4017.4817.2017.2616.4132,972
24 may 202416.9017.5416.8817.5016.64105,353
23 may 202417.1617.2616.9617.1216.2853,017
22 may 202417.3417.3416.9817.0416.2174,986
21 may 202417.7017.7017.2017.5216.6650,176
20 may 202417.6817.8217.6817.7016.8327,735
17 may 202417.6217.6817.5217.6416.7847,335
16 may 202417.5617.6217.3617.6216.7647,811
15 may 202417.6217.7017.4217.5416.6879,346
14 may 202417.4417.5617.1217.5416.68104,476
13 may 202417.0017.6816.9617.4216.57122,377
10 may 202416.8017.1816.7217.0016.17126,742
09 may 202417.0817.2816.2016.5015.69197,317
08 may 202417.8417.8415.3817.2216.38554,103
07 may 202418.1018.5017.9818.5017.59102,479
06 may 202418.2218.2417.9418.0817.1953,440
03 may 202418.1418.2218.0218.1417.2540,082
02 may 202418.1618.2018.0018.1217.2361,507
30 abr 202418.3018.3817.9418.0817.1975,452
29 abr 202418.4818.5418.0218.5417.6372,734
26 abr 202418.0418.4817.9418.4017.50113,478
25 abr 202418.5418.5418.0418.0417.1666,433
24 abr 202418.8218.8218.4218.5217.6139,510
23 abr 202418.7018.8618.6018.7817.8635,126
22 abr 202418.8618.9218.5218.5617.6546,003
19 abr 202419.0419.1018.7618.9618.0337,483
18 abr 202419.1219.2418.7019.2218.2880,620
17 abr 202418.7219.1018.7218.9818.0583,357
16 abr 202418.4418.9218.3218.7817.8677,099
15 abr 202418.6619.0018.6218.9017.9758,818
12 abr 202419.4819.5818.6218.7617.8482,389
11 abr 202419.1019.4419.0619.4018.45118,395
10 abr 202418.7819.2218.6619.0618.1394,511
09 abr 202419.1219.1218.7018.8017.8855,467
08 abr 202418.8619.3418.8619.1818.2489,235
05 abr 202418.9818.9818.6618.7617.8460,301
04 abr 202419.3419.3418.8819.1218.1881,323
03 abr 202418.9619.4018.7219.3818.4398,546
02 abr 202419.0019.0018.5818.9618.03112,339
28 mar 202419.1919.1918.8018.8917.9782,249
27 mar 202418.9519.2018.9519.0418.11140,717
26 mar 202418.5118.9318.4018.9318.00186,736
25 mar 202418.1118.5218.1118.4017.50134,776
22 mar 202417.9118.0817.9018.0517.1783,268
21 mar 202418.0518.0717.7317.9917.1173,559
20 mar 202418.1818.2217.8617.9717.0950,980
19 mar 202418.0018.3217.8718.0817.19109,307
18 mar 202418.6718.8417.6217.7016.83149,326
15 mar 202418.2518.8018.2518.5617.65195,668
14 mar 202418.2818.7418.1518.3617.46249,782
13 mar 202418.0218.3017.8518.2517.36116,489
12 mar 202417.8518.1217.6718.0217.14143,086
11 mar 202417.4618.0717.2817.7016.83151,513
08 mar 202417.8117.8117.5217.5616.7061,733
07 mar 202417.8018.0817.6217.8817.00148,464
06 mar 202417.8318.0017.3017.9017.02108,793
05 mar 202417.6918.0017.5817.8316.9697,628
04 mar 202417.8818.0017.6917.7116.84149,337
01 mar 202417.6617.8417.4517.7816.91144,650
29 feb 202417.5318.0917.4017.5316.67195,500
28 feb 202417.5117.7117.3017.7116.84127,099
27 feb 202416.8217.4816.8017.4316.58216,268
26 feb 202416.1116.7916.0616.7915.97118,484
23 feb 202416.3016.5016.0316.2015.4135,956
22 feb 202416.4416.4816.2616.3615.5671,658
*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...