Dusseldorf - Delayed Quote EUR

Safilo Group SpA (S5U5.DU)

0.8180
-0.0260
(-3.08%)
At close: June 13 at 7:31:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.83400.83600.81800.81800.8180-
Jun 12, 20250.87800.87800.84400.84400.8440-
Jun 11, 20250.91400.91400.88100.88100.8810-
Jun 10, 20250.89000.92500.89000.91400.9140-
Jun 9, 20250.87400.90000.87400.88900.8890-
Jun 6, 20250.86800.87600.86800.87300.8730-
Jun 5, 20250.87100.88300.86400.86400.8640-
Jun 4, 20250.85500.87700.85500.87000.8700-
Jun 3, 20250.86200.86200.84900.84900.8490-
Jun 2, 20250.88300.88300.86100.86100.8610-
May 30, 20250.88100.90900.88100.88100.8810-
May 29, 20250.88400.90300.87700.87700.8770-
May 28, 20250.89900.90300.87300.87300.8730-
May 27, 20250.89100.91200.89000.89900.8990-
May 26, 20250.86800.89000.86800.89000.8900-
May 23, 20250.88300.89300.85300.85300.8530-
May 22, 20250.88400.89300.88100.88100.8810-
May 21, 20250.89100.89600.88000.88000.8800-
May 20, 20250.91700.91700.89400.89400.8940-
May 19, 20250.92800.92800.91700.91700.9170-
May 16, 20250.90000.92800.90000.92600.9260-
May 15, 20250.87800.90100.87800.89500.8950-
May 14, 20250.89000.90200.87700.87700.8770-
May 13, 20250.86500.88800.86500.88800.8880-
May 12, 20250.82500.86900.82500.86400.8640-
May 9, 20250.78400.82200.78400.81500.8150-
May 8, 20250.74700.79000.74700.78000.7800-
May 7, 20250.74300.74900.73700.74100.7410-
May 6, 20250.73300.74800.72800.74000.7400-
May 5, 20250.73000.73500.73000.73100.7310-
May 2, 20250.71500.73000.71500.73000.7300-
Apr 30, 20250.72100.72600.71200.71200.7120-
Apr 29, 20250.71400.72100.71400.71700.7170-
Apr 28, 20250.70000.72200.70000.70900.7090-
Apr 25, 20250.71800.71800.70000.70000.7000-
Apr 24, 20250.70700.71700.70700.71200.7120-
Apr 23, 20250.68300.71400.68300.70700.7070-
Apr 22, 20250.67700.67700.66500.67100.6710-
Apr 17, 20250.68300.68300.67700.67700.6770-
Apr 16, 20250.68600.68600.67800.67800.6780-
Apr 15, 20250.69300.69400.69200.69300.6930-
Apr 14, 20250.68600.70100.68200.69000.6900-
Apr 11, 20250.69800.69800.67100.67600.6760-
Apr 10, 20250.70600.71500.68000.68000.6800-
Apr 9, 20250.66400.68800.66400.68800.6880-
Apr 8, 20250.70300.70300.67000.67000.6700-
Apr 7, 20250.66900.71100.66900.69100.6910-
Apr 4, 20250.74600.74600.68700.68700.6870-
Apr 3, 20250.76800.77400.74700.74700.7470-
Apr 2, 20250.79000.79000.77700.78300.7830-
Apr 1, 20250.79800.80400.78700.78700.7870-
Mar 31, 20250.82400.82400.79200.79200.7920-
Mar 28, 20250.85700.86200.83100.83100.8310-
Mar 27, 20250.86200.86900.85900.85900.8590-
Mar 26, 20250.87700.87700.86000.86000.8600-
Mar 25, 20250.88200.88700.87400.87400.8740-
Mar 24, 20250.89000.89500.87800.87900.8790-
Mar 21, 20250.89700.89700.88200.88200.8820-
Mar 20, 20250.87300.90100.86700.89600.8960-
Mar 19, 20250.87500.87700.87100.87100.8710-
Mar 18, 20250.87600.89000.87200.87200.8720-
Mar 17, 20250.89200.89800.87400.87400.8740-
Mar 14, 20250.87000.89600.87000.89500.8950-
Mar 13, 20250.89500.90900.86200.86200.8620-
Mar 12, 20250.89600.92000.89500.89500.8950-
Mar 11, 20250.91700.91800.89400.89400.8940-
Mar 10, 20250.92600.93700.90300.90300.9030-
Mar 7, 20250.93000.93000.91800.92100.9210-
Mar 6, 20250.93800.94400.92600.92600.9260-
Mar 5, 20250.92900.93500.92800.92800.9280-
Mar 4, 20250.93800.93800.91700.91900.9190-
Mar 3, 20250.94300.95600.94000.94200.9420-
Feb 28, 20250.94300.95100.93000.93000.9300-
Feb 27, 20250.97800.98300.95400.95400.9540-
Feb 26, 20250.96701.00400.96700.97600.9760-
Feb 25, 20250.96000.98500.95900.95900.9590-
Feb 24, 20250.97100.97100.96300.96300.9630-
Feb 21, 20250.96000.98200.96000.96100.9610-
Feb 20, 20250.95500.97700.95500.95600.9560-
Feb 19, 20250.97000.97200.95000.95000.9500-
Feb 18, 20250.98400.98400.96800.96800.9680-
Feb 17, 20251.00201.00200.98000.98000.9800-
Feb 14, 20250.99601.01000.99600.99800.9980-
Feb 13, 20251.00001.01200.99500.99500.9950-
Feb 12, 20251.00801.00800.99300.99300.9930-
Feb 11, 20251.00801.02001.00401.00401.0040-
Feb 10, 20251.01801.02801.00401.00401.0040-
Feb 7, 20251.04201.04201.01601.01601.0160-
Feb 6, 20251.01201.04001.01201.04001.0400-
Feb 5, 20251.02601.03001.00601.00601.0060-
Feb 4, 20251.04001.04001.00801.02601.0260-
Feb 3, 20251.03801.05201.03401.03401.0340-
Jan 31, 20251.04801.07401.04801.05801.0580-
Jan 30, 20251.05201.05601.02201.04601.0460-
Jan 29, 20250.98501.05200.98501.04601.0460-
Jan 28, 20250.97800.99300.97400.97400.9740-
Jan 27, 20250.95700.99000.95700.97800.9780-
Jan 24, 20251.00001.02200.96700.96700.9670-
Jan 23, 20250.95700.99600.95700.99400.9940-
Jan 22, 20250.96000.98200.96000.96600.9660-
Jan 21, 20250.94500.96500.94500.95700.9570-
Jan 20, 20250.94700.95700.94300.94300.9430-
Jan 17, 20250.94100.95600.94100.94500.9450-
Jan 16, 20250.92300.95600.92300.93700.9370-
Jan 15, 20250.92300.92900.91100.91500.9150-
Jan 14, 20250.96000.96500.91700.91700.9170-
Jan 13, 20250.96200.96200.94800.95300.9530-
Jan 10, 20250.96300.97300.96300.96800.9680-
Jan 9, 20250.95600.97200.95600.96200.9620-
Jan 8, 20250.96500.97800.95300.95300.9530-
Jan 7, 20250.95900.96600.95900.96500.9650-
Jan 6, 20250.94400.96900.94400.96100.9610-
Jan 3, 20250.94200.95500.93800.93800.9380-
Jan 2, 20250.88700.94700.88700.93700.9370-
Dec 30, 20240.91900.92900.91900.92900.9290-
Dec 27, 20240.90100.92900.90100.91800.9180-
Dec 23, 20240.89900.91300.89900.89900.8990-
Dec 20, 20240.89300.90300.89300.89800.8980-
Dec 19, 20240.89600.90300.89500.89500.8950-
Dec 18, 20240.91100.91100.90200.90700.9070-
Dec 17, 20240.92100.93000.91100.91100.9110-
Dec 16, 20240.92500.93000.92100.92100.9210-
Dec 13, 20240.93800.94300.92400.92400.9240-
Dec 12, 20240.92200.94800.92200.93700.9370-
Dec 11, 20240.92400.92700.92100.92100.9210-
Dec 10, 20240.92600.93300.92300.92300.9230-
Dec 9, 20240.92000.93900.92000.92800.9280-
Dec 6, 20240.89700.93700.89700.92000.9200-
Dec 5, 20240.87100.89600.87100.89600.8960-
Dec 4, 20240.85100.88800.85100.86800.8680-
Dec 3, 20240.84300.85300.84300.84900.8490-
Dec 2, 20240.84300.84600.84100.84100.8410-
Nov 29, 20240.85200.85900.84800.84800.8480-
Nov 28, 20240.86500.87000.85200.85200.8520-
Nov 27, 20240.87400.87400.85700.85700.8570-
Nov 26, 20240.88400.88400.87400.87400.8740-
Nov 25, 20240.86500.88600.86500.88600.8860-
Nov 22, 20240.86200.86400.85300.85800.8580-
Nov 21, 20240.88500.88500.86000.86000.8600-
Nov 20, 20240.89700.89700.87900.87900.8790-
Nov 19, 20240.90600.91000.88900.89000.8900-
Nov 18, 20240.91200.91500.90400.90400.9040-
Nov 15, 20240.91200.91700.90800.90800.9080-
Nov 14, 20240.90600.91700.90600.91300.9130-
Nov 13, 20240.90300.91500.90300.90800.9080-
Nov 12, 20240.92500.92600.90300.90300.9030-
Nov 11, 20240.95200.95300.92900.92900.9290-
Nov 8, 20240.96200.96200.92500.94600.9460-
Nov 7, 20240.94200.97100.94200.96200.9620-
Nov 6, 20240.95700.97000.93900.93900.9390-
Nov 5, 20240.98100.98100.94800.94800.9480-
Nov 4, 20240.99501.00200.97600.97600.9760-
Nov 1, 20240.99101.00000.98900.98900.9890-
Oct 31, 20241.00001.01000.98800.98800.9880-
Oct 30, 20241.01201.02401.00601.00601.0060-
Oct 29, 20241.03201.03401.01201.01201.0120-
Oct 28, 20241.02601.04201.02601.02601.0260-
Oct 25, 20241.03401.04001.01601.01601.0160-
Oct 24, 20241.02801.04801.02601.03201.0320-
Oct 23, 20241.01401.03801.01401.01601.0160-
Oct 22, 20241.02401.02801.00801.00801.0080-
Oct 21, 20241.03601.06601.02201.02201.0220-
Oct 18, 20241.05201.08201.05201.06001.0600-
Oct 17, 20241.05001.05201.04801.05001.0500-
Oct 16, 20241.01601.05201.01601.04601.0460-
Oct 15, 20241.03001.03601.02601.02601.0260-
Oct 14, 20241.03801.04801.02401.02401.0240-
Oct 11, 20241.03801.04801.03201.03201.0320-
Oct 10, 20241.05201.05601.03401.03401.0340-
Oct 9, 20241.06201.06201.03401.05001.0500-
Oct 8, 20241.04801.06401.04801.06201.0620-
Oct 7, 20241.07801.07801.05201.05401.0540-
Oct 4, 20241.05601.08001.05601.07201.0720-
Oct 3, 20241.07801.07801.05201.05201.0520-
Oct 2, 20241.06801.08601.06801.07801.0780-
Oct 1, 20241.08801.09401.06201.06201.0620-
Sep 30, 20241.10801.10801.08401.08401.0840-
Sep 27, 20241.05801.11601.05801.10601.1060-
Sep 26, 20241.02601.05201.02601.05201.0520-
Sep 25, 20241.00401.02201.00401.01001.0100-
Sep 24, 20241.06201.06201.00601.00601.0060-
Sep 23, 20241.09001.09001.05401.05401.0540-
Sep 20, 20241.11201.11201.08201.08201.0820-
Sep 19, 20241.09601.12201.09401.11401.1140-
Sep 18, 20241.09001.09401.08401.08601.0860-
Sep 17, 20241.08001.10001.08001.08601.0860-
Sep 16, 20241.08601.09201.07601.07601.0760-
Sep 13, 20241.07401.10001.07401.08601.0860-
Sep 12, 20241.07201.09001.07201.07201.0720-
Sep 11, 20241.07401.08801.06001.06001.0600-
Sep 10, 20241.09001.10201.06601.06601.0660-
Sep 9, 20241.10601.11401.09001.09001.0900-
Sep 6, 20241.14801.14801.10001.10001.1000-
Sep 5, 20241.17001.17801.14801.14801.1480-
Sep 4, 20241.17001.19801.16801.16801.1680-
Sep 3, 20241.20201.21801.18201.18201.1820-
Sep 2, 20241.22001.22001.20001.20001.2000-
Aug 30, 20241.22001.24601.21601.21801.2180-
Aug 29, 20241.20401.23001.20401.22001.2200-
Aug 28, 20241.21201.22401.20201.20201.2020-
Aug 27, 20241.20401.21601.20401.20801.2080-
Aug 26, 20241.15801.20801.15801.19801.1980-
Aug 23, 20241.11601.16201.11601.15201.1520-
Aug 22, 20241.08601.12801.08601.11001.1100-
Aug 21, 20241.06201.09201.06201.08401.0840-
Aug 20, 20241.08001.09001.05601.05601.0560-
Aug 19, 20241.06401.08401.06401.07801.0780-
Aug 16, 20241.06001.06801.06001.06201.0620-
Aug 15, 20241.04201.05601.03801.05601.0560-
Aug 14, 20241.02601.04201.02601.03201.0320-
Aug 13, 20241.03601.03801.01801.01801.0180-
Aug 12, 20241.02001.04401.02001.03201.0320-
Aug 9, 20241.00001.01801.00001.01601.0160-
Aug 8, 20241.00001.00400.99700.99700.9970-
Aug 7, 20241.00601.02400.99800.99800.9980-
Aug 6, 20240.99401.00600.99401.00001.0000-
Aug 5, 20240.96600.98600.96600.98600.9860-
Aug 2, 20241.00601.01600.98700.98700.9870-
Aug 1, 20241.03201.03201.01201.01201.0120-
Jul 31, 20241.06201.06201.03001.03001.0300-
Jul 30, 20241.06601.07201.04801.04801.0480-
Jul 29, 20241.05001.06201.05001.06201.0620-
Jul 26, 20241.02401.04601.01801.04601.0460-
Jul 25, 20241.00001.03000.99801.02201.0220-
Jul 24, 20241.01801.02201.01001.01001.0100-
Jul 23, 20241.05201.05201.02001.02001.0200-
Jul 22, 20241.04401.06401.04401.05001.0500-
Jul 19, 20241.06601.06601.04001.04001.0400-
Jul 18, 20241.09001.10201.06201.06201.0620-
Jul 17, 20241.08201.09601.08001.08201.0820-
Jul 16, 20241.08201.09401.08201.08401.0840-
Jul 15, 20241.09401.10401.08401.08401.0840-
Jul 12, 20241.07201.11201.07201.09801.0980-
Jul 11, 20241.06001.07801.06001.06601.0660-
Jul 10, 20241.03401.07001.03401.05601.0560-
Jul 9, 20241.03601.05001.03401.03401.0340-
Jul 8, 20241.04801.05601.03201.03201.0320-
Jul 5, 20241.03201.05201.03201.04801.0480-
Jul 4, 20241.00601.03201.00601.02801.0280-
Jul 3, 20241.00801.01201.00001.00001.0000-
Jul 2, 20241.02001.02000.99800.99800.9980-
Jul 1, 20241.00801.03601.00801.02201.0220-
Jun 28, 20241.07401.07400.99000.99000.9900-
Jun 27, 20241.00201.06801.00201.06801.0680-
Jun 26, 20241.03401.03400.99800.99800.9980-
Jun 25, 20241.03201.03801.02201.02201.0220-
Jun 24, 20241.02001.04001.01401.03001.0300-
Jun 21, 20241.04401.05601.01601.01601.0160-
Jun 20, 20241.05001.05401.04201.04401.0440-
Jun 19, 20241.06001.06001.04401.04401.0440-
Jun 18, 20241.04801.05601.04801.05401.0540-
Jun 17, 20241.03401.05401.03401.03801.0380-
Jun 14, 20241.06201.06201.02801.02801.0280-
Jun 13, 20241.09401.10001.05601.05601.0560-

Related Tickers

GXI.BE Gerresheimer AG
47.06
-1.47%
 
HBI.MU Harvard Bioscience Inc
0.4380
-0.45%
 
CBSC Cardiac Biotech Solutions Inc.
0.0440
0.00%
 
1ISRG.MI Intuitive Surgical, Inc.
446.20
+0.07%
 
6699.HK Angelalign Technology Inc.
57.650
-1.71%
 
SYNSAM.ST Synsam AB (publ)
53.70
-0.74%
 
COLOBc.XC
 
TSTL.L Tristel plc
377.50
-0.66%
 
IUI1.F Intuitive Surgical, Inc.
442.15
+0.03%
 
YPSN.SW Ypsomed Holding AG
407.00
-1.21%