Jafco Group Co Ltd (JAF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CET
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 10.56 | 10.60 | 10.55 | 10.60 | 10.60 | 150 |
| 07 Dec 2023 | 10.53 | 10.53 | 10.46 | 10.53 | 10.53 | - |
| 06 Dec 2023 | 10.58 | 10.60 | 10.46 | 10.47 | 10.47 | - |
| 05 Dec 2023 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | - |
| 04 Dec 2023 | 10.45 | 10.45 | 10.31 | 10.31 | 10.31 | - |
| 01 Dec 2023 | 10.33 | 10.46 | 10.33 | 10.46 | 10.46 | - |
| 30 Nov 2023 | 10.39 | 10.44 | 10.39 | 10.40 | 10.40 | - |
| 29 Nov 2023 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | - |
| 28 Nov 2023 | 9.96 | 9.96 | 9.93 | 9.94 | 9.94 | - |
| 27 Nov 2023 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | - |
| 24 Nov 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 23 Nov 2023 | 9.78 | 9.78 | 9.76 | 9.76 | 9.76 | - |
| 22 Nov 2023 | 9.77 | 9.78 | 9.67 | 9.76 | 9.76 | - |
| 21 Nov 2023 | 9.81 | 9.81 | 9.77 | 9.77 | 9.77 | - |
| 20 Nov 2023 | 10.15 | 10.19 | 10.15 | 10.19 | 10.19 | - |
| 17 Nov 2023 | 10.15 | 10.18 | 10.15 | 10.15 | 10.15 | - |
| 16 Nov 2023 | 9.99 | 9.99 | 9.81 | 9.90 | 9.90 | - |
| 15 Nov 2023 | 10.08 | 10.10 | 10.01 | 10.06 | 10.06 | - |
| 14 Nov 2023 | 9.98 | 10.06 | 9.98 | 10.04 | 10.04 | - |
| 13 Nov 2023 | 9.88 | 9.89 | 9.85 | 9.89 | 9.89 | - |
| 10 Nov 2023 | 10.02 | 10.08 | 9.98 | 10.08 | 10.08 | - |
| 09 Nov 2023 | 10.05 | 10.08 | 10.03 | 10.07 | 10.07 | - |
| 08 Nov 2023 | 9.82 | 9.86 | 9.81 | 9.81 | 9.81 | - |
| 07 Nov 2023 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | - |
| 06 Nov 2023 | 10.05 | 10.06 | 9.98 | 9.98 | 9.98 | - |
| 03 Nov 2023 | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | - |
| 02 Nov 2023 | 9.99 | 10.05 | 9.99 | 10.03 | 10.03 | - |
| 01 Nov 2023 | 9.98 | 10.02 | 9.95 | 10.02 | 10.02 | - |
| 31 Oct 2023 | 10.03 | 10.11 | 10.01 | 10.10 | 10.10 | - |
| 30 Oct 2023 | 9.90 | 9.94 | 9.82 | 9.85 | 9.85 | - |
| 27 Oct 2023 | 9.88 | 9.88 | 9.76 | 9.76 | 9.76 | - |
| 26 Oct 2023 | 9.70 | 9.72 | 9.64 | 9.64 | 9.64 | - |
| 25 Oct 2023 | 9.49 | 9.49 | 9.37 | 9.44 | 9.44 | - |
| 24 Oct 2023 | 9.57 | 9.62 | 9.47 | 9.47 | 9.47 | - |
| 23 Oct 2023 | 9.51 | 9.51 | 9.35 | 9.38 | 9.38 | - |
| 20 Oct 2023 | 9.64 | 9.64 | 9.60 | 9.62 | 9.62 | - |
| 19 Oct 2023 | 9.73 | 9.74 | 9.71 | 9.73 | 9.73 | - |
| 18 Oct 2023 | 9.81 | 9.82 | 9.77 | 9.77 | 9.77 | - |
| 17 Oct 2023 | 9.89 | 9.94 | 9.89 | 9.94 | 9.94 | - |
| 16 Oct 2023 | 9.85 | 9.90 | 9.82 | 9.86 | 9.86 | - |
| 13 Oct 2023 | 9.89 | 9.90 | 9.81 | 9.81 | 9.81 | - |
| 12 Oct 2023 | 9.99 | 9.99 | 9.94 | 9.94 | 9.94 | - |
| 11 Oct 2023 | 9.94 | 9.97 | 9.93 | 9.93 | 9.93 | - |
| 10 Oct 2023 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | - |
| 09 Oct 2023 | 9.81 | 9.85 | 9.81 | 9.85 | 9.85 | - |
| 06 Oct 2023 | 9.85 | 9.85 | 9.71 | 9.77 | 9.77 | - |
| 05 Oct 2023 | 9.91 | 10.03 | 9.91 | 10.03 | 10.03 | - |
| 04 Oct 2023 | 9.74 | 9.85 | 9.73 | 9.85 | 9.85 | - |
| 03 Oct 2023 | 9.90 | 10.00 | 9.90 | 9.97 | 9.97 | - |
| 02 Oct 2023 | 10.14 | 10.15 | 10.11 | 10.11 | 10.11 | - |
| 29 Sept 2023 | 10.31 | 10.34 | 10.25 | 10.25 | 10.25 | - |
| 28 Sept 2023 | 10.60 | 10.61 | 10.56 | 10.60 | 10.60 | - |
| 27 Sept 2023 | 10.80 | 10.82 | 10.77 | 10.77 | 10.77 | - |
| 26 Sept 2023 | 10.54 | 10.54 | 10.50 | 10.52 | 10.52 | - |
| 25 Sept 2023 | 10.68 | 10.70 | 10.65 | 10.70 | 10.70 | - |
| 22 Sept 2023 | 10.70 | 10.75 | 10.70 | 10.72 | 10.72 | - |
| 21 Sept 2023 | 10.82 | 11.09 | 10.76 | 11.09 | 11.09 | - |
| 20 Sept 2023 | 10.88 | 10.93 | 10.88 | 10.92 | 10.92 | - |
| 19 Sept 2023 | 11.17 | 11.21 | 11.16 | 11.16 | 11.16 | - |
| 18 Sept 2023 | 11.04 | 11.05 | 11.02 | 11.02 | 11.02 | - |
| 15 Sept 2023 | 11.16 | 11.16 | 11.02 | 11.02 | 11.02 | - |
| 14 Sept 2023 | 11.07 | 11.33 | 11.07 | 11.33 | 11.33 | - |
| 13 Sept 2023 | 11.09 | 11.16 | 11.09 | 11.16 | 11.16 | - |
| 12 Sept 2023 | 11.90 | 11.92 | 11.89 | 11.89 | 11.89 | - |
| 11 Sept 2023 | 11.95 | 11.98 | 11.91 | 11.96 | 11.96 | - |
| 08 Sept 2023 | 11.81 | 11.83 | 11.78 | 11.83 | 11.83 | - |
| 07 Sept 2023 | 11.87 | 11.91 | 11.86 | 11.87 | 11.87 | - |
| 06 Sept 2023 | 11.88 | 11.88 | 11.84 | 11.84 | 11.84 | - |
| 05 Sept 2023 | 11.68 | 11.68 | 11.52 | 11.58 | 11.58 | - |
| 04 Sept 2023 | 11.77 | 11.77 | 11.64 | 11.64 | 11.64 | - |
| 01 Sept 2023 | 12.07 | 12.09 | 12.05 | 12.06 | 12.06 | - |
| 31 Aug 2023 | 11.57 | 11.64 | 11.57 | 11.62 | 11.62 | - |
| 30 Aug 2023 | 11.47 | 11.47 | 11.40 | 11.44 | 11.44 | - |
| 29 Aug 2023 | 11.39 | 11.61 | 11.38 | 11.61 | 11.61 | - |
| 28 Aug 2023 | 11.28 | 11.30 | 11.25 | 11.30 | 11.30 | - |
| 25 Aug 2023 | 11.20 | 11.23 | 11.20 | 11.23 | 11.23 | - |
| 24 Aug 2023 | 11.12 | 11.12 | 11.04 | 11.04 | 11.04 | - |
| 23 Aug 2023 | 10.81 | 11.00 | 10.81 | 11.00 | 11.00 | - |
| 22 Aug 2023 | 10.77 | 10.84 | 10.77 | 10.82 | 10.82 | - |
| 21 Aug 2023 | 10.65 | 10.67 | 10.63 | 10.65 | 10.65 | - |
| 18 Aug 2023 | 10.65 | 10.65 | 10.48 | 10.51 | 10.51 | - |
| 17 Aug 2023 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | - |
| 16 Aug 2023 | 10.59 | 10.61 | 10.50 | 10.51 | 10.51 | - |
| 15 Aug 2023 | 10.82 | 10.82 | 10.73 | 10.74 | 10.74 | - |
| 14 Aug 2023 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | - |
| 11 Aug 2023 | 10.88 | 10.89 | 10.87 | 10.89 | 10.89 | - |
| 10 Aug 2023 | 10.91 | 10.94 | 10.91 | 10.92 | 10.92 | - |
| 09 Aug 2023 | 10.86 | 10.86 | 10.69 | 10.69 | 10.69 | - |
| 08 Aug 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 03 Aug 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 02 Aug 2023 | 11.34 | 11.37 | 11.27 | 11.27 | 11.27 | - |
| 01 Aug 2023 | 11.54 | 11.54 | 11.42 | 11.42 | 11.42 | - |
| 31 Jul 2023 | 11.76 | 11.76 | 11.69 | 11.73 | 11.73 | - |
| 28 Jul 2023 | 11.77 | 11.77 | 11.68 | 11.68 | 11.68 | - |
| 27 Jul 2023 | 11.49 | 11.59 | 11.48 | 11.57 | 11.57 | - |
| 26 Jul 2023 | 11.51 | 11.52 | 11.51 | 11.52 | 11.52 | - |
| 25 Jul 2023 | 11.44 | 11.49 | 11.41 | 11.47 | 11.47 | - |
| 24 Jul 2023 | 11.30 | 11.39 | 11.30 | 11.39 | 11.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.