XETRA - Delayed Quote EUR

SAF-Holland SE (SFQ.DE)

16.18
-0.32
(-1.94%)
At close: June 13 at 5:35:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202516.0616.3616.0616.1816.1866,753
Jun 12, 202516.7016.7616.4616.5016.5061,201
Jun 11, 202516.4616.8016.4616.7616.7636,351
Jun 10, 202516.4616.5016.3616.5016.5038,614
Jun 9, 202516.4016.4016.4016.4016.40-
Jun 6, 202516.4816.5416.3216.4016.4023,634
Jun 5, 202516.1016.1016.1016.1016.10-
Jun 4, 202515.9016.2015.9016.1016.1050,081
Jun 3, 202516.1016.1415.9616.0016.0072,230
Jun 2, 202516.1616.2816.0616.1416.1429,675
May 30, 202516.1416.4616.1416.3216.3267,862
May 29, 202516.5216.7016.2216.2816.2850,533
May 28, 202516.5616.7616.2216.3216.32104,815
May 27, 202516.5616.5816.2816.5616.5695,138
May 26, 202516.5016.6216.3016.5216.5236,484
May 23, 202516.1616.4015.7616.0616.06136,471
May 22, 202516.0816.2615.9616.1016.1092,129
May 21, 2025 0.85 Dividend
May 21, 202516.5216.7415.8216.2216.22174,036
May 20, 202516.8217.1216.7817.0216.1755,492
May 19, 202516.6017.0016.6016.8616.0287,921
May 16, 202517.1817.1816.5216.5615.7367,805
May 15, 202516.8617.0416.8017.0016.1548,535
May 14, 202517.3417.3417.3417.3416.47-
May 13, 202516.9017.3416.8817.3416.4798,078
May 12, 202517.0017.5016.8416.9016.0681,473
May 9, 202516.3016.9216.2816.6615.8378,690
May 8, 202516.7816.7815.7416.1015.30146,677
May 7, 202516.6616.8016.4416.6015.7762,939
May 6, 202516.9617.3016.1816.5615.73104,651
May 5, 202516.5016.9416.4016.9016.0644,434
May 2, 202516.3816.6016.1816.5615.7397,774
Apr 30, 202515.9015.9215.6015.9215.12135,073
Apr 29, 202515.7615.7615.7615.7614.97-
Apr 28, 202515.9616.1015.7615.7614.9741,313
Apr 25, 202515.8415.9615.6815.9015.1150,572
Apr 24, 202515.6815.8015.4815.7014.9247,224
Apr 23, 202515.2615.7415.1415.6414.8654,803
Apr 22, 202515.3615.3614.9415.1014.3534,070
Apr 17, 202515.2015.3815.0815.3214.5545,828
Apr 16, 202515.0415.1414.8015.1014.3543,778
Apr 15, 202514.8214.8214.8214.8214.08-
Apr 14, 202514.9014.9614.5814.8214.0873,153
Apr 11, 202514.7614.7614.2014.5213.7949,781
Apr 10, 202515.8215.8214.5014.5013.7896,733
Apr 9, 202514.5814.6213.9214.3013.59129,443
Apr 8, 202514.4814.6013.9014.3413.62114,110
Apr 7, 202513.0014.7012.5014.0413.34173,836
Apr 4, 202514.9815.1414.0014.2413.53214,847
Apr 3, 202515.0015.6814.8015.1014.35130,232
Apr 2, 202516.2416.2415.6615.8015.0176,455
Apr 1, 202516.4216.4616.2016.2015.39114,399
Mar 31, 202516.8616.9216.2816.2815.47110,675
Mar 28, 202517.2217.3216.8817.1016.2565,402
Mar 27, 202516.8617.1816.7617.1416.2875,526
Mar 26, 202517.4817.4817.0617.1216.2765,841
Mar 25, 202516.8617.5216.8617.3816.5152,932
Mar 24, 202517.0217.0217.0217.0216.17-
Mar 21, 202517.3617.5016.8617.0216.17101,934
Mar 20, 202518.4418.7017.2617.4416.57105,469
Mar 19, 202517.7217.9017.5617.5616.68111,659
Mar 18, 202517.0817.8017.0817.8016.91133,755
Mar 17, 202516.8416.8416.8416.8416.00-
Mar 14, 202516.5617.1816.3616.8416.00211,642
Mar 13, 202517.1017.1416.3816.5015.68201,797
Mar 12, 202517.0617.3016.8817.2016.34120,432
Mar 11, 202517.7617.9416.9616.9616.1185,035
Mar 10, 202518.3618.5617.5017.8816.99106,774
Mar 7, 202517.9018.3817.7218.2417.3397,500
Mar 6, 202517.6418.1617.6418.0417.1499,838
Mar 5, 202517.1817.5817.0817.4216.5597,206
Mar 4, 202517.5417.5416.7016.7015.8765,120
Mar 3, 202517.4818.4417.3417.8616.97141,194
Feb 28, 202517.5617.7217.2817.3016.44129,463
Feb 27, 202517.6817.7817.4817.6616.7875,251
Feb 26, 202517.6217.8417.5217.8216.93-
Feb 25, 202517.7217.7217.4017.5016.6385,943
Feb 24, 202517.6018.0217.5817.7616.87108,543
Feb 21, 202517.0617.5817.0617.5216.6588,201
Feb 20, 202517.1017.5017.1017.2416.3870,344
Feb 19, 202516.3817.5616.3817.2816.42177,072
Feb 18, 202516.8617.2616.8616.9416.0952,768
Feb 17, 202516.8216.9416.5616.9416.0984,968
Feb 14, 202516.4016.8016.3816.7615.9278,407
Feb 13, 202516.2016.5816.1216.4815.6678,006
Feb 12, 202516.1616.3015.9415.9415.1446,021
Feb 11, 202516.2016.2816.0816.2215.4182,284
Feb 10, 202516.0816.0816.0816.0815.28-
Feb 7, 202516.0616.3815.9816.0815.2863,653
Feb 6, 202516.1016.2015.8616.1215.3145,055
Feb 5, 202516.3816.3816.0216.0815.2836,160
Feb 4, 202516.6616.6616.2816.4615.6477,372
Feb 3, 202515.8816.8215.6416.4615.64116,530
Jan 31, 202516.8616.8616.5416.5815.7564,495
Jan 30, 202516.3816.8016.3816.8015.96118,241
Jan 29, 202515.7816.3815.7816.3415.5270,890
Jan 28, 202515.6615.8015.6015.7614.9764,323
Jan 27, 202515.7215.7215.3415.6614.8897,752
Jan 24, 202515.6215.6215.6215.6214.84-
Jan 23, 202515.4815.7615.4815.6214.8471,993
Jan 22, 202515.5015.6415.3215.6414.8652,087
Jan 21, 202514.7214.7214.7214.7213.98-
Jan 20, 202514.7214.7214.7214.7213.98-
Jan 17, 202514.7214.7214.7214.7213.98-
Jan 16, 202515.6215.6214.3214.7213.98133,250
Jan 15, 202515.1015.6615.1015.5214.7475,385
Jan 14, 202514.7415.1614.7415.0614.3135,903
Jan 13, 202514.6614.9214.5014.9214.1748,051
Jan 10, 202514.7414.9414.6014.6613.9341,349
Jan 9, 202514.7014.8214.6414.8014.0653,883
Jan 8, 202515.2015.2015.2015.2014.44-
Jan 7, 202515.5215.5215.2015.2014.4452,253
Jan 6, 202514.9815.5614.9815.4214.6582,746
Jan 3, 202514.9615.1214.8214.9614.21-
Jan 2, 202514.8214.9614.7214.8814.1455,973
Dec 30, 202414.8014.8014.8014.8014.06-
Dec 27, 202414.7614.8414.6014.8014.0646,000
Dec 23, 202414.8014.8814.5414.6813.9558,204
Dec 20, 202414.1814.8614.0414.8214.0885,699
Dec 19, 202414.4214.5414.3014.3013.59-
Dec 18, 202414.6814.7414.5614.6813.9540,930
Dec 17, 202414.6814.7014.5014.6613.9345,462
Dec 16, 202415.0215.0214.6614.7013.9736,315
Dec 13, 202415.3215.4615.0215.1214.3672,504
Dec 12, 202414.6615.3214.6615.2614.50132,211
Dec 11, 202414.5214.8414.5214.8014.0672,806
Dec 10, 202414.5214.5214.5214.5213.79-
Dec 9, 202414.1814.5814.1614.5213.7978,075
Dec 6, 202413.9814.2013.9614.1413.4360,970
Dec 5, 202413.9414.1013.8814.0013.3087,070
Dec 4, 202413.7614.0213.7413.9613.2657,931
Dec 3, 202413.1813.8013.1213.7813.09127,603
Dec 2, 202413.5613.6213.0213.1212.4670,803
Nov 29, 202413.3413.5813.3013.5612.8851,764
Nov 28, 202413.1613.1613.1613.1612.50-
Nov 27, 202413.5413.6013.1013.1612.5075,363
Nov 26, 202413.9814.0013.5613.6212.94118,333
Nov 25, 202413.6813.9413.6813.8813.1978,678
Nov 22, 202413.2813.6813.2813.6412.9666,671
Nov 21, 202413.3013.3813.2613.3012.64101,363
Nov 20, 202413.0613.3413.0413.2412.58117,182
Nov 19, 202413.5213.6412.8013.1612.50108,278
Nov 18, 202413.5013.5013.5013.5012.83-
Nov 15, 202413.4413.6413.4413.5012.8394,354
Nov 14, 202413.8213.9013.5213.5212.8480,264
Nov 13, 202413.5014.1213.3413.7013.02172,495
Nov 12, 202414.5814.5813.0613.6612.98454,782
Nov 11, 202414.5415.0014.5014.8414.1068,152
Nov 8, 202414.6214.6214.3014.4813.7643,190
Nov 7, 202413.8614.7013.8614.6413.9184,720
Nov 6, 202413.9614.2613.6613.9013.2178,296
Nov 5, 202414.2014.2013.9413.9613.2642,705
Nov 4, 202414.3614.3813.8213.9813.2871,904
Nov 1, 202414.1814.3414.1814.3413.6244,869
Oct 31, 202413.9214.2213.9014.2213.5165,519
Oct 30, 202414.2014.2413.8614.0013.3078,172
Oct 29, 202414.5014.6214.2214.2413.5343,934
Oct 28, 202414.5014.8814.4614.5013.7891,644
Oct 25, 202414.4214.5014.2414.4013.6842,128
Oct 24, 202414.2014.5214.2014.2613.5543,091
Oct 23, 202414.4814.6214.0614.2013.4961,497
Oct 22, 202414.2414.4814.2414.4813.7661,340
Oct 21, 202414.4014.5214.2614.2613.5543,236
Oct 18, 202414.0014.5613.9014.4013.6880,423
Oct 17, 202414.5214.5214.1614.1813.4760,915
Oct 16, 202414.2014.3414.0214.3413.62152,650
Oct 15, 202414.3414.4414.1814.2813.57111,068
Oct 14, 202414.6214.8014.0614.3213.60171,232
Oct 11, 202415.1415.1614.8614.9614.2167,735
Oct 10, 202415.4015.4615.1415.1414.3855,689
Oct 9, 202414.9615.4614.9015.3814.6140,980
Oct 8, 202415.0615.2814.9614.9814.2363,544
Oct 7, 202415.6815.7615.0015.2814.52108,924
Oct 4, 202416.0816.1815.7015.7014.9236,338
Oct 3, 202416.0016.2415.6216.0815.2875,430
Oct 2, 202416.4216.4816.0616.0615.2676,456
Oct 1, 202416.5616.5816.1816.4415.6247,281
Sep 30, 202416.8016.8016.5616.7015.8790,937
Sep 27, 202416.8016.8416.5616.8015.9676,954
Sep 26, 202416.4416.7216.4416.7215.8847,645
Sep 25, 202416.2816.5016.0416.2415.4336,946
Sep 24, 202416.4816.6816.3616.4815.6654,046
Sep 23, 202416.2416.4816.1216.4415.6234,231
Sep 20, 202416.2016.4816.0616.1815.3773,316
Sep 19, 202416.1216.4816.1216.4815.6634,227
Sep 18, 202415.7216.1015.7216.0815.2845,023
Sep 17, 202415.8615.8615.6615.7214.9328,461
Sep 16, 202416.0616.0615.6615.8215.0326,424
Sep 13, 202415.8416.1615.7616.1215.3158,236
Sep 12, 202415.7216.1215.6815.8815.0949,607
Sep 11, 202415.9616.1415.3415.5614.78106,282
Sep 10, 202416.4416.4815.7416.0015.2058,404
Sep 9, 202416.1616.3616.0216.2615.4554,131
Sep 6, 202416.7416.7416.2016.2615.4537,835
Sep 5, 202416.6816.8616.5416.5415.7125,145
Sep 4, 202416.6216.8616.5016.7815.9425,499
Sep 3, 202417.0417.1216.8016.8816.0429,186
Sep 2, 202417.4417.4416.9617.0416.1941,263
Aug 30, 202417.2817.6217.1617.3416.4763,392
Aug 29, 202417.3817.6817.3617.5016.6373,909
Aug 28, 202417.9617.9617.0817.4616.5938,332
Aug 27, 202418.0218.1017.9017.9217.0339,679
Aug 26, 202418.0618.0817.7418.0017.1016,671
Aug 23, 202418.0018.0017.6417.9017.0122,602
Aug 22, 202417.9017.9217.7017.8616.9729,368
Aug 21, 202417.8217.9617.7617.9017.0113,308
Aug 20, 202418.2618.2617.7617.8216.9320,880
Aug 19, 202418.1418.2418.0018.2017.2935,665
Aug 16, 202418.2018.2618.0418.1617.2524,224
Aug 15, 202418.0818.2417.9618.2417.3337,574
Aug 14, 202418.0418.0617.7417.9817.0826,817
Aug 13, 202417.9418.1017.8017.9617.0654,273
Aug 12, 202417.7818.0817.7417.9617.0655,657
Aug 9, 202417.3218.0017.3017.8016.9183,077
Aug 8, 202417.1817.5416.7817.3816.5182,390
Aug 7, 202417.6418.2217.6018.1017.2072,920
Aug 6, 202417.5817.7217.4017.6816.8050,667
Aug 5, 202417.2217.5816.4017.4216.55294,474
Aug 2, 202418.3818.5618.1818.3017.3990,515
Aug 1, 202418.9218.9418.5418.5617.6326,149
Jul 31, 202418.7418.9618.5818.9217.9835,557
Jul 30, 202418.5618.9418.5618.8617.9241,900
Jul 29, 202418.5018.6218.3618.5617.6339,978
Jul 26, 202418.4018.6418.2018.5217.6025,686
Jul 25, 202418.8218.8218.1618.3817.4634,987
Jul 24, 202419.0819.0818.6618.7217.7924,358
Jul 23, 202419.3219.3218.7819.0018.0538,216
Jul 22, 202419.2019.3219.1219.2018.2435,012
Jul 19, 202419.2419.2418.9819.2018.2433,802
Jul 18, 202419.1219.3018.7619.0418.0944,313
Jul 17, 202419.7019.7818.9019.0018.05103,537
Jul 16, 202418.7219.5218.6619.4818.51134,675
Jul 15, 202418.6418.7218.3618.6617.7341,894
Jul 12, 202418.0818.6817.8418.6817.7587,777
Jul 11, 202417.7217.8617.5617.8616.9730,472
Jul 10, 202417.8017.8817.7017.8016.9134,031
Jul 9, 202418.0018.0217.6617.8016.9138,942
Jul 8, 202418.3218.3218.0618.1817.2731,147
Jul 5, 202418.4818.5618.1818.2217.3147,146
Jul 4, 202418.4418.5818.2818.5017.5840,253
Jul 3, 202418.6818.8418.2218.4817.5683,148
Jul 2, 202418.7018.7018.4218.6417.7148,767
Jul 1, 202418.6418.9618.6018.6817.7548,238
Jun 28, 202418.5018.5618.2018.5017.5850,274
Jun 27, 202418.3018.3018.3018.3017.39-
Jun 26, 202419.0619.0618.3018.3017.3960,128
Jun 25, 202418.9819.0018.6019.0018.0559,158
Jun 24, 202418.9019.1018.7818.8617.9250,542
Jun 21, 202419.0419.0818.7218.9618.01107,814
Jun 20, 202418.5019.2418.4219.0618.1162,334
Jun 19, 202418.3218.8018.3018.6017.67192,208
Jun 18, 202417.2817.2817.2817.2816.42-
Jun 17, 202416.0417.6815.9417.2816.42176,294
Jun 14, 202416.3416.3615.8615.9615.16100,036
Jun 13, 202416.7016.8816.2816.3415.52101,365

Related Tickers

KNRRY Knorr-Bremse AG
23.98
-3.04%
 
JST.DE JOST Werke SE
52.30
-0.38%
 
PWO.DE PWO AG
29.00
-2.03%
 
MCHA.HM Michelin
32.18
-1.59%
 
IS7.DE InTiCa Systems SE
2.1100
0.00%
 
SF3.DE STS Group AG
3.0600
0.00%
 
H9W.DE HWA AG
2.9100
0.00%
 
JST.BE JOST Werke AG
52.20
-0.95%
 
P4N.DE Polytec Holding AG
3.3700
0.00%
 
ZIL2.F ElringKlinger AG
4.4000
0.00%