SAF-HOLLAND SE SFQ
XETR · Germany · Producer Manufacturing
€21.50-0.30 (-1.38%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21.50 | -1.38% | €21.80 | €22.00 | €21.50 | 54.80K |
| 2026-09-30 | €21.80 | -1.13% | €22.00 | €22.15 | €21.80 | 78.48K |
| 2026-09-29 | €22.05 | +0.68% | €22.00 | €22.30 | €22.00 | 28.23K |
| 2026-09-28 | €21.90 | -0.68% | €21.50 | €22.15 | €21.50 | 71.73K |
| 2026-09-25 | €22.05 | +0.23% | €21.50 | €22.15 | €21.50 | 38.33K |
| 2026-09-24 | €22.00 | -2.44% | €22.45 | €22.45 | €21.90 | 44.52K |
| 2026-09-23 | €22.55 | -0.66% | €22.80 | €22.80 | €22.10 | 38.01K |
| 2026-09-22 | €22.70 | +1.57% | €22.45 | €23.00 | €22.25 | 80.96K |
| 2026-09-21 | €22.35 | +1.36% | €22.15 | €22.45 | €22.00 | 61.60K |
| 2026-09-18 | €22.05 | -2.43% | €23.00 | €23.00 | €22.05 | 78.62K |
| 2026-09-17 | €22.60 | -0.66% | €22.80 | €22.95 | €22.60 | 104.32K |
| 2026-09-16 | €22.75 | +0.44% | €22.65 | €22.80 | €22.20 | 44.71K |
| 2026-09-15 | €22.65 | +2.26% | €22.40 | €22.75 | €22.10 | 58.49K |
| 2026-09-14 | €22.15 | -0.89% | €22.60 | €22.60 | €22.00 | 61.94K |
| 2026-09-11 | €22.35 | +1.36% | €22.05 | €22.35 | €21.90 | 81.53K |
| 2026-09-10 | €22.05 | +1.38% | €21.65 | €22.20 | €21.65 | 124.31K |
| 2026-09-09 | €21.75 | -1.36% | €22.75 | €22.75 | €21.65 | 82.54K |
| 2026-09-08 | €22.05 | 0.00% | €22.05 | €22.20 | €21.70 | 130.04K |
| 2026-09-07 | €22.05 | -2.43% | €22.60 | €22.65 | €22.05 | 64.57K |
| 2026-09-04 | €22.60 | +1.57% | €22.25 | €22.60 | €22.10 | 151.99K |
| 2026-09-03 | €22.25 | +2.77% | €22.10 | €22.40 | €21.55 | 227.64K |
| 2026-09-02 | €21.65 | -1.59% | €21.75 | €21.75 | €21.30 | 79.37K |
| 2026-09-01 | €22.00 | -1.12% | €22.40 | €22.40 | €21.90 | 63.76K |
| 2026-08-31 | €22.25 | -0.22% | €22.50 | €22.50 | €22.15 | 79.86K |
| 2026-08-28 | €22.30 | 0.00% | €22.80 | €22.80 | €22.20 | 41.94K |
| 2026-08-27 | €22.30 | -1.98% | €22.80 | €22.80 | €22.20 | 60.75K |
| 2026-08-26 | €22.75 | +0.66% | €22.70 | €22.85 | €22.60 | 65.18K |
| 2026-08-25 | €22.60 | -0.44% | €23.00 | €23.00 | €22.50 | 68.11K |
| 2026-08-24 | €22.70 | -0.44% | €22.70 | €22.85 | €22.50 | 61.04K |
| 2026-08-21 | €22.80 | +0.66% | €22.80 | €22.90 | €22.65 | 69.50K |
| 2026-08-20 | €22.65 | +0.89% | €22.50 | €22.70 | €22.30 | 61.72K |
| 2026-08-19 | €22.45 | +2.51% | €21.95 | €22.45 | €21.85 | 111.32K |
| 2026-08-18 | €21.90 | +1.39% | €21.50 | €22.05 | €21.40 | 103.86K |
| 2026-08-17 | €21.60 | +0.47% | €21.55 | €21.65 | €21.30 | 81.43K |
| 2026-08-14 | €21.50 | +0.47% | €21.90 | €21.90 | €21.25 | 52.36K |
| 2026-08-13 | €21.40 | +0.71% | €21.90 | €21.90 | €21.20 | 56.41K |
| 2026-08-12 | €21.25 | +0.71% | €21.90 | €21.90 | €21.10 | 53.85K |
| 2026-08-11 | €21.10 | -1.86% | €21.10 | €21.50 | €20.75 | 85.81K |
| 2026-08-10 | €21.50 | -0.46% | €21.90 | €21.90 | €21.10 | 52.22K |
| 2026-08-07 | €21.60 | +0.47% | €21.55 | €21.80 | €21.15 | 70.65K |
| 2026-08-06 | €21.50 | +2.38% | €21.30 | €21.95 | €20.75 | 125.44K |
| 2026-08-05 | €21.00 | -0.24% | €21.15 | €21.15 | €20.80 | 81.01K |
| 2026-08-04 | €21.05 | -1.64% | €21.60 | €21.60 | €20.80 | 52.45K |
| 2026-08-03 | €21.40 | -0.70% | €21.70 | €21.80 | €21.30 | 52.19K |
| 2026-07-31 | €21.55 | -1.82% | €21.90 | €22.20 | €21.30 | 133.67K |
| 2026-07-30 | €21.95 | +3.54% | €21.60 | €22.05 | €21.35 | 135.17K |
| 2026-07-29 | €21.20 | +1.19% | €20.70 | €21.75 | €20.65 | 99.55K |
| 2026-07-28 | €20.95 | +0.72% | €20.80 | €21.15 | €20.80 | 62.54K |
| 2026-07-27 | €20.80 | -0.48% | €21.00 | €21.15 | €20.70 | 55.44K |
| 2026-07-24 | €20.90 | +1.21% | €19.98 | €21.00 | €19.98 | 41.56K |
| 2026-07-23 | €20.65 | 0.00% | €20.55 | €20.75 | €20.40 | 61.92K |
| 2026-07-22 | €20.65 | +1.72% | €19.98 | €20.70 | €19.98 | 44.67K |
| 2026-07-21 | €20.30 | +1.70% | €19.50 | €20.40 | €19.38 | 40.65K |
| 2026-07-20 | €19.96 | -1.92% | €20.20 | €20.45 | €19.94 | 33.56K |
| 2026-07-17 | €20.35 | -1.45% | €20.30 | €20.40 | €19.98 | 28.41K |
| 2026-07-16 | €20.65 | +1.72% | €20.05 | €20.65 | €20.00 | 33.15K |
| 2026-07-15 | €20.30 | +1.81% | €19.86 | €20.30 | €19.72 | 68.31K |
| 2026-07-14 | €19.94 | 0.00% | €20.20 | €20.20 | €19.70 | 52.24K |
| 2026-07-13 | €19.94 | 0.00% | €19.66 | €20.05 | €19.66 | 46.82K |
| 2026-07-10 | €19.94 | -0.20% | €20.20 | €20.20 | €19.80 | 43.55K |
| 2026-07-09 | €19.98 | +1.83% | €20.40 | €20.40 | €19.78 | 43.85K |
| 2026-07-08 | €19.62 | -3.59% | €20.40 | €20.40 | €19.62 | 47.08K |
| 2026-07-07 | €20.35 | -2.16% | €20.75 | €20.95 | €20.15 | 45.83K |
| 2026-07-06 | €20.80 | +0.73% | €20.70 | €21.00 | €20.60 | 40.05K |
| 2026-07-03 | €20.65 | +1.72% | €20.10 | €20.70 | €20.10 | 144.69K |
| 2026-07-02 | €20.30 | +0.50% | €20.30 | €20.45 | €20.15 | 35.78K |
| 2026-07-01 | €20.20 | -0.25% | €20.50 | €20.50 | €20.15 | 39.37K |
| 2026-06-30 | €20.25 | +1.45% | €20.10 | €20.55 | €19.90 | 47.38K |
| 2026-06-29 | €19.96 | -0.10% | €20.30 | €20.45 | €19.96 | 97.68K |
| 2026-06-26 | €19.98 | -0.10% | €20.30 | €20.30 | €19.60 | 50.83K |
| 2026-06-25 | €20.00 | 0.00% | €20.00 | €20.00 | €20.00 | 0 |
| 2026-06-24 | €20.00 | +1.01% | €19.98 | €20.15 | €19.62 | 76.48K |
| 2026-06-23 | €19.80 | -1.25% | €19.62 | €19.80 | €19.28 | 55.43K |
| 2026-06-22 | €20.05 | +1.78% | €19.70 | €20.15 | €19.46 | 59.58K |
| 2026-06-19 | €19.70 | +0.20% | €19.60 | €19.70 | €19.50 | 71.18K |
| 2026-06-18 | €19.66 | -1.95% | €20.30 | €20.30 | €19.22 | 47.66K |
| 2026-06-17 | €20.05 | -1.23% | €20.70 | €20.70 | €19.92 | 34.51K |
| 2026-06-16 | €20.30 | -1.46% | €20.55 | €20.75 | €20.05 | 39.57K |
| 2026-06-15 | €20.60 | 0.00% | €21.15 | €21.20 | €20.40 | 59.53K |
| 2026-06-12 | €20.60 | +4.99% | €19.80 | €20.60 | €19.80 | 84.95K |
| 2026-06-11 | €19.62 | +1.66% | €19.20 | €19.78 | €19.20 | 45.54K |
| 2026-06-10 | €19.30 | -0.10% | €19.80 | €19.80 | €18.98 | 67.53K |
| 2026-06-09 | €19.32 | -2.72% | €19.90 | €19.90 | €19.32 | 47.25K |
| 2026-06-08 | €19.86 | -1.44% | €19.68 | €19.94 | €19.58 | 39.14K |
| 2026-06-05 | €20.15 | +0.50% | €19.98 | €20.20 | €19.90 | 48.84K |
| 2026-06-04 | €20.05 | 0.00% | €20.40 | €20.40 | €19.80 | 48.03K |
| 2026-06-03 | €20.05 | +2.93% | €19.44 | €20.70 | €19.16 | 181.54K |
| 2026-06-02 | €19.48 | -3.80% | €20.50 | €20.80 | €19.48 | 152.80K |
| 2026-06-01 | €20.25 | -2.88% | €20.80 | €20.80 | €20.20 | 44.89K |
| 2026-05-29 | €20.85 | -0.24% | €21.00 | €21.15 | €20.65 | 95.19K |