Canada markets closed

SAF-Holland SE (SFQ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
18.40+0.16 (+0.88%)
At close: 04:57PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202418.3018.4018.2618.4018.40600
Jun 27, 202418.1618.2418.1618.2418.2440
Jun 26, 202418.9418.9418.3618.3618.361,480
Jun 25, 202418.5218.5218.5218.5218.52-
Jun 24, 202418.8819.0218.8818.9018.90125
Jun 21, 202419.1219.1219.1219.1219.12100
Jun 20, 202418.4818.7418.4818.7418.74750
Jun 19, 202418.0018.0018.0018.0018.00-
Jun 18, 202417.2217.7817.2217.7817.78102
Jun 17, 202416.1217.5416.1217.5417.54500
Jun 14, 202416.4816.4815.8815.8815.88400
Jun 13, 202416.5616.6216.0016.4016.403,785
Jun 12, 202416.5216.5216.5216.5216.52-
Jun 12, 20240.85 Dividend
Jun 11, 202417.8017.8017.8017.8016.95300
Jun 10, 202417.2417.6817.2417.6816.842,800
Jun 07, 202417.2417.2417.2017.2216.40480
Jun 06, 202417.2217.2217.2217.2216.40-
Jun 05, 202417.5017.5017.5017.5016.66-
Jun 04, 202417.3217.5017.3217.5016.661,000
Jun 03, 202417.8817.8817.5017.5016.66502
May 31, 202416.9817.8216.9817.8216.9753
May 30, 202416.7216.9216.7216.9216.11100
May 29, 202417.0617.3417.0617.3416.5150
May 28, 202417.0417.3017.0417.3016.4760
May 27, 202417.2617.5017.2617.4616.63130
May 24, 202416.9017.3216.9017.3216.49400
May 23, 202417.0417.0417.0417.0416.23-
May 22, 202417.2217.2216.9817.2216.40775
May 21, 202417.6017.6017.6017.6016.76500
May 20, 202417.5217.5217.5217.5216.68-
May 17, 202417.4617.4617.4617.4616.63480
May 16, 202417.5017.5017.5017.5016.66-
May 15, 202417.4817.7217.4817.7216.87140
May 14, 202417.2217.4017.2217.4016.57410
May 13, 202416.8816.8816.8816.8816.07-
May 10, 202416.5417.0016.5416.8616.05560
May 09, 202417.0817.0816.5416.5415.75350
May 08, 202418.6618.6616.1016.8816.071,240
May 07, 202418.3618.3618.3618.3617.48-
May 06, 202418.0018.0018.0018.0017.14-
May 03, 202418.0218.0218.0218.0217.16-
May 02, 202417.9617.9617.9617.9617.10-
Apr 30, 202418.4418.4418.2618.2617.39604
Apr 29, 202418.3218.3218.2418.2417.3748
Apr 26, 202417.8817.8817.8817.8817.03-
Apr 25, 202418.3218.3218.1018.1017.24150
Apr 24, 202418.7618.7618.5618.5617.6730
Apr 23, 202418.5618.5618.5618.5617.67-
Apr 22, 202418.8218.8218.6218.6217.731,673
Apr 19, 202418.8618.8618.8618.8617.96-
Apr 18, 202418.8819.3818.8819.3818.45215
Apr 17, 202418.7018.7018.7018.7017.81-
Apr 16, 202418.3618.5418.3618.5417.6556
Apr 15, 202418.5618.9418.5618.9418.04160
Apr 12, 202419.3219.3218.5218.5217.64505
Apr 11, 202418.9018.9018.9018.9018.00-
Apr 10, 202418.6218.6818.6218.6817.791,020
Apr 09, 202418.9818.9818.6218.6217.73750
Apr 08, 202418.6219.3218.6219.3218.4010
Apr 05, 202418.7018.9018.7018.9018.005
Apr 04, 202419.1819.1819.0419.0418.132,300
Apr 03, 202418.7619.2618.7619.2618.34500
Apr 02, 202419.2619.2618.8418.8417.94422
Mar 28, 202418.9019.0218.8618.8617.96790
Mar 27, 202418.7019.1118.7019.0718.16596
Mar 26, 202418.5518.7518.5518.7217.831,620
Mar 25, 202418.0018.5918.0018.5917.701,055
Mar 22, 202417.7817.7817.7817.7816.93-
Mar 21, 202417.9218.0217.7818.0017.141,590
Mar 20, 202418.2518.2517.8918.1617.29997
Mar 19, 202418.1418.3118.1418.3117.4450
Mar 18, 202418.7118.7117.5117.6116.771,460
Mar 15, 202418.2118.7418.2118.7417.85229
Mar 14, 202418.6918.6918.0018.5317.654,330
Mar 13, 202418.0019.2018.0019.1518.246,617
Mar 12, 202417.7118.1017.7118.1017.2410,000
Mar 11, 202417.3718.0317.3717.9117.05394
Mar 08, 202417.7017.7017.1417.1416.321,330
Mar 07, 202417.7217.8517.7017.7016.85545
Mar 06, 202417.6817.9417.6417.9417.084,124
Mar 05, 202417.7217.9417.7217.9417.08100
Mar 04, 202417.9917.9917.8017.9117.057,060
Mar 01, 202417.4517.4517.4517.4516.62100
Feb 29, 202417.5017.9317.4917.7016.851,672
Feb 28, 202417.5417.6117.4917.5316.691,201
Feb 27, 202416.8417.4416.8417.4416.61275
Feb 26, 202416.0116.6816.0116.6815.88311
Feb 23, 202416.1416.1716.1416.1715.40170
Feb 22, 202416.4016.4316.4016.4215.64525
Feb 21, 202416.2316.5016.2316.5015.71900
Feb 20, 202416.0816.0816.0816.0815.31-
Feb 19, 202415.6516.3415.6516.3415.5688
Feb 16, 202415.7215.7215.7215.7214.97-
Feb 15, 202415.6015.6815.5615.5614.82640
Feb 14, 202415.4915.6515.4915.6514.908,110
Feb 13, 202415.4315.4315.4315.4314.69-
Feb 12, 202415.6115.6115.5915.5914.85100
Feb 09, 202415.5115.5115.5115.5114.77-
Feb 08, 202415.9415.9415.9415.9415.18520
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...