Jafco Group Co Ltd (JAF.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

10.72

-0.25

(-2.28%)

As of 06:46PM CEST. Market open.

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	10.75	10.75	10.72	10.72	10.72	1,716
27 Sept 2023	10.94	10.97	10.94	10.97	10.97	-
26 Sept 2023	10.70	10.71	10.68	10.68	10.68	-
25 Sept 2023	10.83	10.86	10.82	10.86	10.86	-
22 Sept 2023	10.84	10.87	10.81	10.83	10.83	-
21 Sept 2023	10.98	11.15	10.97	11.15	11.15	-
20 Sept 2023	11.02	11.03	11.02	11.03	11.03	-
19 Sept 2023	11.33	11.33	11.32	11.32	11.32	-
18 Sept 2023	11.25	11.26	11.23	11.23	11.23	-
15 Sept 2023	11.32	11.32	11.23	11.23	11.23	-
14 Sept 2023	11.22	11.37	11.22	11.37	11.37	-
13 Sept 2023	11.25	11.28	11.25	11.28	11.28	-
12 Sept 2023	12.03	12.05	12.03	12.03	12.03	-
11 Sept 2023	12.05	12.06	12.03	12.03	12.03	-
08 Sept 2023	11.95	11.95	11.92	11.94	11.94	-
07 Sept 2023	12.02	12.03	11.94	11.94	11.94	-
06 Sept 2023	12.02	12.02	11.98	11.98	11.98	-
05 Sept 2023	11.85	11.85	11.76	11.80	11.80	-
04 Sept 2023	11.92	11.92	11.85	11.85	11.85	-
01 Sept 2023	12.24	12.25	12.23	12.25	12.25	-
31 Aug 2023	11.71	11.82	11.71	11.82	11.82	-
30 Aug 2023	11.63	11.65	11.60	11.60	11.60	-
29 Aug 2023	11.53	11.65	11.51	11.55	11.55	-
28 Aug 2023	11.43	11.43	11.42	11.43	11.43	-
25 Aug 2023	11.35	11.36	11.35	11.35	11.35	-
24 Aug 2023	11.27	11.29	11.22	11.23	11.23	-
23 Aug 2023	11.09	11.16	11.00	11.16	11.16	-
22 Aug 2023	10.90	10.99	10.90	10.91	10.91	-
21 Aug 2023	10.85	10.86	10.83	10.83	10.83	-
18 Aug 2023	10.80	10.80	10.69	10.75	10.75	-
17 Aug 2023	10.73	10.75	10.73	10.75	10.75	-
16 Aug 2023	10.75	10.76	10.69	10.69	10.69	-
15 Aug 2023	10.98	10.98	10.94	10.94	10.94	-
14 Aug 2023	10.94	10.94	10.93	10.93	10.93	-
11 Aug 2023	11.00	11.03	11.00	11.03	11.03	-
10 Aug 2023	11.06	11.06	11.00	11.00	11.00	-
09 Aug 2023	11.01	11.01	10.91	10.91	10.91	-
08 Aug 2023	11.18	11.24	11.18	11.22	11.22	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	11.22	11.22	11.18	11.20	11.20	-
03 Aug 2023	11.13	11.21	11.13	11.20	11.20	-
02 Aug 2023	11.52	11.53	11.52	11.53	11.53	-
01 Aug 2023	11.70	11.71	11.64	11.64	11.64	-
31 Jul 2023	11.90	11.91	11.79	11.84	11.84	-
28 Jul 2023	11.93	11.93	11.79	11.79	11.79	-
27 Jul 2023	11.65	11.79	11.61	11.79	11.79	-
26 Jul 2023	11.70	11.70	11.66	11.66	11.66	-
25 Jul 2023	11.58	11.65	11.58	11.65	11.65	-
24 Jul 2023	11.47	11.54	11.47	11.54	11.54	-
21 Jul 2023	11.37	11.37	11.25	11.34	11.34	-
20 Jul 2023	11.47	11.47	11.32	11.36	11.36	-
19 Jul 2023	11.42	11.44	11.37	11.44	11.44	-
18 Jul 2023	11.28	11.33	11.28	11.31	11.31	-
17 Jul 2023	11.26	11.28	11.18	11.18	11.18	-
14 Jul 2023	11.41	11.41	11.32	11.33	11.33	-
13 Jul 2023	11.56	11.63	11.56	11.58	11.58	-
12 Jul 2023	11.59	11.62	11.58	11.59	11.59	-
11 Jul 2023	11.43	11.50	11.43	11.50	11.50	-
10 Jul 2023	11.52	11.57	11.52	11.57	11.57	-
07 Jul 2023	11.46	11.53	11.46	11.50	11.50	-
06 Jul 2023	11.47	11.47	11.37	11.43	11.43	-
05 Jul 2023	11.85	11.85	11.84	11.84	11.84	-
04 Jul 2023	11.79	11.80	11.79	11.79	11.79	-
03 Jul 2023	11.61	11.61	11.58	11.58	11.58	-
30 Jun 2023	11.57	11.73	11.57	11.72	11.72	-
29 Jun 2023	11.28	11.40	11.17	11.40	11.40	-
28 Jun 2023	11.48	11.50	11.48	11.49	11.49	-
27 Jun 2023	11.32	11.32	11.16	11.18	11.18	-
26 Jun 2023	11.36	11.37	11.34	11.34	11.34	-
23 Jun 2023	11.45	11.55	11.44	11.44	11.44	-
22 Jun 2023	11.73	11.73	11.68	11.70	11.70	-
21 Jun 2023	12.00	12.00	11.90	11.90	11.90	-
20 Jun 2023	11.81	11.86	11.81	11.86	11.86	-
19 Jun 2023	12.03	12.04	11.95	11.95	11.95	-
16 Jun 2023	11.93	11.93	11.85	11.85	11.85	-
15 Jun 2023	12.07	12.07	11.86	11.88	11.88	-
14 Jun 2023	11.92	11.92	11.70	11.70	11.70	-
13 Jun 2023	11.77	11.85	11.76	11.80	11.80	-
12 Jun 2023	-	-	-	-	-	-
09 Jun 2023	11.72	11.78	11.71	11.77	11.77	-
08 Jun 2023	11.68	11.69	11.67	11.68	11.68	-
07 Jun 2023	11.73	11.73	11.64	11.64	11.64	-
06 Jun 2023	11.78	11.82	11.71	11.81	11.81	-
05 Jun 2023	11.66	11.71	11.66	11.69	11.69	-
02 Jun 2023	11.48	11.56	11.48	11.56	11.56	-
01 Jun 2023	-	-	-	-	-	-
31 May 2023	11.50	11.50	11.46	11.50	11.50	-
30 May 2023	11.81	11.85	11.81	11.82	11.82	-
29 May 2023	11.70	11.73	11.70	11.73	11.73	-
26 May 2023	11.74	11.84	11.74	11.81	11.81	-
25 May 2023	11.71	11.73	11.70	11.70	11.70	-
24 May 2023	11.69	11.72	11.66	11.66	11.66	-
23 May 2023	-	-	-	-	-	-
22 May 2023	11.71	11.73	11.66	11.66	11.66	-
19 May 2023	11.63	11.64	11.58	11.61	11.61	-
18 May 2023	11.76	11.76	11.74	11.74	11.74	-
17 May 2023	11.74	11.74	11.67	11.69	11.69	-
16 May 2023	11.70	11.70	11.64	11.64	11.64	-
15 May 2023	11.71	11.74	11.70	11.71	11.71	-
12 May 2023	11.71	11.71	11.62	11.62	11.62	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,178.03-138.77(-1.23%)

NZD/USD0.5966+0.0019(+0.32%)

ALL ORDS7,222.50-7.30(-0.10%)

OIL91.70-1.98(-2.11%)

GOLD1,882.60-8.30(-0.44%)

Jafco Group Co Ltd (JAF.BE)

NZX 50
11,178.03
-138.77(-1.23%)

NZD/USD
0.5966
+0.0019(+0.32%)

ALL ORDS
7,222.50
-7.30(-0.10%)

OIL
91.70
-1.98(-2.11%)

GOLD
1,882.60
-8.30(-0.44%)