U.S. markets open in 5 hours 18 minutes

SAF-Holland SE (SFQ.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
14.86+0.01 (+0.07%)
A partir del 09:57AM CET. Mercado abierto.
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 nov 202314.4115.0814.8314.8614.8620,800
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
24 nov 202314.2114.3514.0514.1614.16100,301
23 nov 202314.2914.3414.1814.2014.2039,466
22 nov 202314.1514.3014.0014.3014.30172,361
21 nov 202313.9014.3513.9014.1014.10115,945
20 nov 202313.6013.9513.5813.9513.9590,920
17 nov 202313.2413.5513.1713.1813.18107,406
16 nov 202313.1013.2212.8813.1113.1143,604
15 nov 202313.2413.3213.0413.1213.1275,486
14 nov 202312.9213.3412.9213.1913.19131,586
13 nov 202312.6312.8612.4412.8612.8655,153
10 nov 202312.9212.9212.0212.6312.63166,263
09 nov 202312.9412.9512.6612.7912.7999,675
08 nov 202312.3712.7312.3712.7312.7370,568
07 nov 202312.4512.5512.3712.4612.4627,454
06 nov 202312.7412.7512.4012.5112.5147,461
03 nov 202312.7612.8212.5612.7712.7749,916
02 nov 202312.7912.8912.6012.6512.6568,716
01 nov 202312.7512.7512.4012.7012.7053,648
31 oct 202312.4112.6812.4112.6012.6030,673
30 oct 202312.3012.4512.2612.3712.3745,096
27 oct 202312.5412.5912.3012.4512.4555,233
26 oct 202312.3112.7312.1512.4312.4343,613
25 oct 202312.5812.5812.2212.2512.2551,729
24 oct 202312.2312.7812.0312.5812.58129,918
23 oct 202312.0212.1611.9012.1212.1262,647
20 oct 202312.1912.2511.9012.0312.0391,685
19 oct 202312.9912.9912.3012.3212.32103,042
18 oct 202312.4013.4812.4013.0013.00358,334
17 oct 202312.2812.3012.0412.2812.2862,832
16 oct 202311.9712.2811.9012.1812.1845,218
13 oct 202312.3612.3611.9011.9611.9658,002
12 oct 202312.2512.4812.2512.3212.3235,568
11 oct 202312.2812.3812.1812.2112.2132,762
10 oct 202312.0412.2312.0412.2012.2028,992
09 oct 202312.0112.1011.9211.9511.9525,311
06 oct 202312.1412.2711.9512.0912.0930,952
05 oct 202312.4012.4712.2912.3012.3046,680
04 oct 202312.3512.4112.1312.4012.40100,457
03 oct 202312.2512.7412.1612.4312.4397,852
02 oct 202312.3312.3712.0612.3512.3552,247
29 sept 202312.4812.5912.1312.2112.2138,924
28 sept 202312.0412.3211.9912.2812.2842,985
27 sept 202311.9012.0711.9012.0612.0641,663
26 sept 202311.9112.1711.9011.9211.9289,902
25 sept 202312.1212.2511.9112.0812.0855,913
22 sept 202312.1712.2112.0212.1712.1741,446
21 sept 202312.6312.6312.2312.2312.2347,585
20 sept 202312.2512.5712.1712.5012.5088,330
19 sept 202311.9212.2711.9212.2412.2438,540
18 sept 202312.0812.1411.9312.0112.0132,086
15 sept 202312.2412.2512.0312.0312.03122,436
14 sept 202312.1112.1211.8812.1112.1133,510
13 sept 202311.6011.9911.5711.9211.92126,745
12 sept 202311.7311.7611.5211.6411.6437,777
11 sept 202311.4211.7411.3911.7211.7262,967
08 sept 202311.4711.5311.2211.3711.3761,282
07 sept 202311.6611.7811.5311.5711.5749,516
06 sept 202311.5611.6711.4811.6511.6543,792
05 sept 202311.5411.6411.2611.6011.6052,761
04 sept 202311.4211.6511.4211.5111.5132,057
01 sept 202311.5011.5011.3211.3611.3649,811
31 ago 202311.2911.5211.2911.5011.50104,130
30 ago 202311.3511.4311.1611.2211.2237,724
29 ago 202311.5011.5011.2611.3911.3941,618
28 ago 202311.4411.4411.1811.4011.4038,733
25 ago 202311.1011.4511.1011.3411.3469,066
24 ago 202311.2711.2811.0411.1211.1278,151
23 ago 202311.3311.3311.0811.1611.1665,079
22 ago 202311.2711.5411.1911.2211.2253,613
21 ago 202311.7411.7910.9611.1611.16144,668
18 ago 202311.2711.8511.1111.7411.74164,073
17 ago 202311.5111.5111.2411.3011.3058,558
16 ago 202311.4511.6911.2111.5911.5975,879
15 ago 202311.7211.7211.4211.5211.5273,288
14 ago 202311.8911.8911.6111.7011.7084,215
11 ago 202312.1712.2811.9812.0012.00126,612
10 ago 202312.9913.1012.1312.1312.13100,642
09 ago 202313.2113.4112.7112.7712.77117,207
08 ago 202312.4013.1612.4013.1113.11292,091
07 ago 2023------
04 ago 202312.7412.9312.6212.7712.7746,879
03 ago 202312.8912.9112.6912.7812.7847,968
02 ago 202312.8513.0812.7413.0013.00101,138
01 ago 202312.9913.1412.9412.9712.9771,425
31 jul 202313.3313.3312.9612.9912.9970,023
28 jul 202313.2413.3813.1513.3413.3450,079
27 jul 202313.4313.4813.3213.3613.3641,675
26 jul 202313.4813.5113.3213.5013.5047,254
25 jul 202313.5713.5713.2913.4813.4854,568
24 jul 202313.4213.7013.3913.5713.5799,226
21 jul 202313.2113.6213.2113.5813.58127,530
20 jul 202313.2413.4513.0913.3613.3674,271
19 jul 202313.2913.4513.2013.2913.2977,847
18 jul 202313.0513.2912.9913.2213.2258,540
17 jul 202313.0013.1812.9713.0313.0355,880
14 jul 202312.9213.3412.9213.1013.10104,307
*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...