Jafco Group Co Ltd (JAF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.70 | 10.83 | 10.70 | 10.83 | 10.83 | - |
| 25 Jul 2024 | 10.90 | 10.93 | 10.80 | 10.93 | 10.93 | - |
| 24 Jul 2024 | 10.94 | 10.94 | 10.76 | 10.76 | 10.76 | - |
| 23 Jul 2024 | 11.03 | 11.03 | 10.82 | 11.02 | 11.02 | - |
| 22 Jul 2024 | 10.97 | 11.06 | 10.97 | 11.02 | 11.02 | - |
| 19 Jul 2024 | 11.20 | 11.20 | 11.12 | 11.20 | 11.20 | - |
| 18 Jul 2024 | 11.24 | 11.24 | 11.13 | 11.13 | 11.13 | - |
| 17 Jul 2024 | 11.52 | 11.52 | 11.36 | 11.36 | 11.36 | - |
| 16 Jul 2024 | 11.38 | 11.44 | 11.38 | 11.44 | 11.44 | - |
| 15 Jul 2024 | 11.24 | 11.24 | 11.21 | 11.23 | 11.23 | - |
| 12 Jul 2024 | 11.18 | 11.32 | 11.18 | 11.25 | 11.25 | - |
| 11 Jul 2024 | 11.01 | 11.02 | 10.98 | 10.98 | 10.98 | - |
| 10 Jul 2024 | 10.94 | 11.07 | 10.94 | 11.07 | 11.07 | - |
| 09 Jul 2024 | 11.08 | 11.08 | 11.03 | 11.03 | 11.03 | - |
| 08 Jul 2024 | 10.94 | 10.95 | 10.92 | 10.95 | 10.95 | - |
| 05 Jul 2024 | 10.32 | 10.66 | 10.30 | 10.66 | 10.66 | - |
| 04 Jul 2024 | 10.56 | 10.57 | 10.55 | 10.57 | 10.57 | - |
| 03 Jul 2024 | 10.79 | 10.79 | 10.76 | 10.78 | 10.78 | - |
| 02 Jul 2024 | 10.81 | 10.81 | 10.77 | 10.81 | 10.81 | - |
| 01 Jul 2024 | 10.88 | 10.89 | 10.84 | 10.84 | 10.84 | - |
| 28 Jun 2024 | 10.84 | 10.96 | 10.83 | 10.86 | 10.86 | - |
| 27 Jun 2024 | 10.92 | 10.97 | 10.92 | 10.93 | 10.93 | - |
| 26 Jun 2024 | 10.92 | 10.92 | 10.41 | 10.41 | 10.41 | - |
| 25 Jun 2024 | 10.98 | 10.98 | 10.79 | 10.79 | 10.79 | - |
| 24 Jun 2024 | 10.60 | 10.61 | 10.58 | 10.58 | 10.58 | - |
| 21 Jun 2024 | 10.68 | 10.71 | 10.64 | 10.65 | 10.65 | - |
| 20 Jun 2024 | 10.94 | 10.96 | 10.75 | 10.85 | 10.85 | - |
| 19 Jun 2024 | 11.03 | 11.04 | 10.96 | 10.97 | 10.97 | - |
| 18 Jun 2024 | 10.88 | 10.88 | 10.65 | 10.69 | 10.69 | - |
| 17 Jun 2024 | 10.94 | 10.94 | 10.79 | 10.79 | 10.79 | - |
| 14 Jun 2024 | 10.98 | 10.98 | 10.75 | 10.87 | 10.87 | - |
| 13 Jun 2024 | 10.78 | 10.78 | 10.55 | 10.61 | 10.61 | - |
| 12 Jun 2024 | 10.87 | 10.88 | 10.75 | 10.75 | 10.75 | - |
| 11 Jun 2024 | 10.58 | 10.63 | 10.46 | 10.63 | 10.63 | - |
| 10 Jun 2024 | 10.64 | 10.64 | 10.48 | 10.52 | 10.52 | - |
| 07 Jun 2024 | 10.76 | 10.79 | 10.74 | 10.79 | 10.79 | - |
| 06 Jun 2024 | 10.69 | 10.69 | 10.66 | 10.66 | 10.66 | - |
| 05 Jun 2024 | 10.68 | 10.76 | 10.66 | 10.76 | 10.76 | - |
| 04 Jun 2024 | 10.89 | 10.92 | 10.87 | 10.87 | 10.87 | - |
| 03 Jun 2024 | 10.53 | 10.61 | 10.51 | 10.55 | 10.55 | - |
| 31 May 2024 | 10.31 | 10.31 | 10.21 | 10.21 | 10.21 | - |
| 30 May 2024 | 10.53 | 10.56 | 10.52 | 10.56 | 10.56 | - |
| 29 May 2024 | 10.61 | 10.61 | 10.56 | 10.56 | 10.56 | - |
| 28 May 2024 | 10.78 | 10.79 | 10.77 | 10.79 | 10.79 | - |
| 27 May 2024 | 10.56 | 10.72 | 10.56 | 10.72 | 10.72 | - |
| 24 May 2024 | 10.47 | 10.49 | 10.46 | 10.49 | 10.49 | - |
| 23 May 2024 | 10.78 | 10.78 | 10.51 | 10.52 | 10.52 | - |
| 22 May 2024 | 10.43 | 10.47 | 10.42 | 10.47 | 10.47 | - |
| 21 May 2024 | 10.42 | 10.44 | 10.41 | 10.41 | 10.41 | - |
| 20 May 2024 | 10.54 | 10.59 | 10.54 | 10.59 | 10.59 | - |
| 17 May 2024 | 10.59 | 10.60 | 10.45 | 10.45 | 10.45 | - |
| 16 May 2024 | 10.68 | 10.68 | 10.54 | 10.54 | 10.54 | - |
| 15 May 2024 | 10.69 | 10.69 | 10.57 | 10.65 | 10.65 | - |
| 14 May 2024 | 10.68 | 10.70 | 10.66 | 10.68 | 10.68 | - |
| 13 May 2024 | 10.57 | 10.57 | 10.53 | 10.53 | 10.53 | - |
| 10 May 2024 | 10.50 | 10.50 | 10.24 | 10.36 | 10.36 | - |
| 09 May 2024 | 10.46 | 10.53 | 10.45 | 10.52 | 10.52 | - |
| 08 May 2024 | 10.43 | 10.45 | 10.43 | 10.44 | 10.44 | - |
| 07 May 2024 | 10.60 | 10.60 | 10.45 | 10.46 | 10.46 | - |
| 06 May 2024 | 10.24 | 10.37 | 10.24 | 10.37 | 10.37 | - |
| 03 May 2024 | 10.33 | 10.62 | 10.31 | 10.31 | 10.31 | - |
| 02 May 2024 | 10.42 | 10.52 | 10.42 | 10.52 | 10.52 | - |
| 30 Apr 2024 | 10.49 | 10.52 | 10.49 | 10.52 | 10.52 | - |
| 29 Apr 2024 | 10.42 | 10.54 | 10.30 | 10.33 | 10.33 | - |
| 26 Apr 2024 | 10.40 | 10.40 | 10.32 | 10.36 | 10.36 | - |
| 25 Apr 2024 | 10.25 | 10.32 | 10.18 | 10.18 | 10.18 | - |
| 24 Apr 2024 | 10.41 | 10.47 | 10.41 | 10.47 | 10.47 | - |
| 23 Apr 2024 | 10.34 | 10.42 | 10.34 | 10.42 | 10.42 | - |
| 22 Apr 2024 | 10.20 | 10.27 | 10.20 | 10.27 | 10.27 | - |
| 19 Apr 2024 | 10.10 | 10.14 | 10.09 | 10.09 | 10.09 | - |
| 18 Apr 2024 | 10.31 | 10.32 | 10.27 | 10.27 | 10.27 | - |
| 17 Apr 2024 | 10.29 | 10.37 | 10.29 | 10.37 | 10.37 | - |
| 16 Apr 2024 | 10.57 | 10.62 | 10.53 | 10.55 | 10.55 | - |
| 15 Apr 2024 | 11.12 | 11.22 | 11.12 | 11.17 | 11.17 | - |
| 12 Apr 2024 | 11.27 | 11.28 | 11.14 | 11.14 | 11.14 | - |
| 11 Apr 2024 | 11.22 | 11.37 | 11.22 | 11.32 | 11.32 | - |
| 10 Apr 2024 | 11.16 | 11.22 | 11.16 | 11.22 | 11.22 | - |
| 09 Apr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 08 Apr 2024 | 11.05 | 11.17 | 11.05 | 11.17 | 11.17 | - |
| 05 Apr 2024 | 10.83 | 10.85 | 10.76 | 10.85 | 10.85 | - |
| 04 Apr 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | - |
| 03 Apr 2024 | 10.87 | 10.97 | 10.87 | 10.97 | 10.97 | - |
| 02 Apr 2024 | 11.09 | 11.17 | 10.89 | 11.07 | 11.07 | - |
| 28 Mar 2024 | 11.20 | 11.29 | 10.86 | 10.86 | 10.86 | - |
| 28 Mar 2024 | 69 Dividend | |||||
| 27 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | -57.35 | - |
| 26 Mar 2024 | 11.41 | 11.49 | 11.41 | 11.49 | -56.56 | - |
| 25 Mar 2024 | 11.05 | 11.17 | 11.05 | 11.17 | -54.99 | - |
| 22 Mar 2024 | 10.94 | 11.54 | 10.94 | 11.42 | -56.22 | - |
| 21 Mar 2024 | 10.97 | 11.07 | 10.97 | 11.07 | -54.49 | - |
| 20 Mar 2024 | 10.89 | 10.97 | 10.89 | 10.96 | -53.95 | - |
| 19 Mar 2024 | 10.90 | 10.94 | 10.88 | 10.94 | -53.85 | - |
| 18 Mar 2024 | 10.89 | 10.89 | 10.77 | 10.83 | -53.31 | - |
| 15 Mar 2024 | 10.63 | 10.68 | 10.60 | 10.60 | -52.18 | - |
| 14 Mar 2024 | 10.41 | 10.75 | 10.41 | 10.75 | -52.92 | - |
| 13 Mar 2024 | 10.70 | 10.74 | 10.70 | 10.74 | -52.87 | - |
| 12 Mar 2024 | 10.68 | 10.68 | 10.63 | 10.63 | -52.33 | - |
| 11 Mar 2024 | 10.52 | 10.59 | 10.50 | 10.59 | -52.13 | - |
| 08 Mar 2024 | 10.67 | 10.71 | 10.57 | 10.57 | -52.03 | - |
| 07 Mar 2024 | 10.56 | 10.63 | 10.55 | 10.63 | -52.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.