JAF.DU - Jafco Group Co Ltd
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 11.56 | 11.67 | 11.54 | 11.67 | 11.67 | - |
| 08 Jun 2023 | 11.53 | 11.58 | 11.51 | 11.53 | 11.53 | - |
| 07 Jun 2023 | 11.55 | 11.57 | 11.47 | 11.47 | 11.47 | - |
| 06 Jun 2023 | 11.57 | 11.69 | 11.52 | 11.69 | 11.69 | - |
| 05 Jun 2023 | 11.52 | 11.62 | 11.52 | 11.52 | 11.52 | - |
| 02 Jun 2023 | 11.34 | 11.47 | 11.34 | 11.47 | 11.47 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 11.33 | 11.36 | 11.26 | 11.32 | 11.32 | - |
| 30 May 2023 | 11.66 | 11.68 | 11.61 | 11.61 | 11.61 | - |
| 29 May 2023 | 11.54 | 11.59 | 11.54 | 11.59 | 11.59 | - |
| 26 May 2023 | 11.58 | 11.75 | 11.58 | 11.75 | 11.75 | - |
| 25 May 2023 | 11.54 | 11.57 | 11.53 | 11.53 | 11.53 | - |
| 24 May 2023 | 11.55 | 11.56 | 11.50 | 11.53 | 11.53 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 11.56 | 11.57 | 11.51 | 11.51 | 11.51 | - |
| 19 May 2023 | 11.48 | 11.49 | 11.41 | 11.47 | 11.47 | - |
| 18 May 2023 | 11.60 | 11.62 | 11.58 | 11.59 | 11.59 | - |
| 17 May 2023 | 11.59 | 11.59 | 11.45 | 11.53 | 11.53 | - |
| 16 May 2023 | 11.54 | 11.54 | 11.48 | 11.48 | 11.48 | - |
| 15 May 2023 | 11.56 | 11.58 | 11.54 | 11.56 | 11.56 | - |
| 12 May 2023 | 11.55 | 11.58 | 11.39 | 11.39 | 11.39 | - |
| 11 May 2023 | 11.27 | 11.37 | 11.27 | 11.32 | 11.32 | - |
| 10 May 2023 | 11.62 | 11.70 | 11.61 | 11.70 | 11.70 | - |
| 09 May 2023 | 11.56 | 11.58 | 11.13 | 11.13 | 11.13 | - |
| 08 May 2023 | 11.31 | 11.32 | 11.27 | 11.32 | 11.32 | - |
| 05 May 2023 | 11.02 | 11.09 | 11.02 | 11.09 | 11.09 | - |
| 04 May 2023 | 11.02 | 11.05 | 11.00 | 11.05 | 11.05 | - |
| 03 May 2023 | 11.16 | 11.17 | 11.05 | 11.05 | 11.05 | - |
| 02 May 2023 | 11.08 | 11.18 | 11.07 | 11.16 | 11.16 | - |
| 28 Apr 2023 | 11.48 | 11.48 | 11.20 | 11.22 | 11.22 | 9 |
| 27 Apr 2023 | 11.46 | 11.51 | 11.46 | 11.48 | 11.48 | - |
| 26 Apr 2023 | 11.66 | 11.66 | 11.51 | 11.51 | 11.51 | - |
| 25 Apr 2023 | 12.51 | 12.61 | 12.06 | 12.26 | 12.26 | - |
| 24 Apr 2023 | 12.62 | 12.62 | 12.53 | 12.54 | 12.54 | - |
| 21 Apr 2023 | 12.60 | 12.60 | 12.53 | 12.54 | 12.54 | - |
| 20 Apr 2023 | 12.60 | 12.63 | 12.48 | 12.58 | 12.58 | - |
| 19 Apr 2023 | 12.51 | 12.54 | 12.30 | 12.30 | 12.30 | - |
| 18 Apr 2023 | 12.68 | 12.69 | 12.66 | 12.68 | 12.68 | - |
| 17 Apr 2023 | 12.57 | 12.60 | 12.54 | 12.60 | 12.60 | - |
| 14 Apr 2023 | 12.73 | 12.75 | 12.70 | 12.70 | 12.70 | - |
| 13 Apr 2023 | 12.60 | 12.61 | 12.56 | 12.57 | 12.57 | - |
| 12 Apr 2023 | 12.83 | 12.87 | 12.83 | 12.83 | 12.83 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 12.85 | 12.85 | 12.75 | 12.75 | 12.75 | - |
| 05 Apr 2023 | 12.78 | 12.90 | 12.78 | 12.90 | 12.90 | - |
| 04 Apr 2023 | 12.94 | 12.97 | 12.88 | 12.97 | 12.97 | - |
| 03 Apr 2023 | 13.11 | 13.13 | 13.05 | 13.12 | 13.12 | - |
| 31 Mar 2023 | 12.92 | 12.98 | 12.88 | 12.98 | 12.98 | - |
| 30 Mar 2023 | 13.08 | 13.12 | 12.96 | 13.12 | 13.12 | - |
| 30 Mar 2023 | 150 Dividend | |||||
| 29 Mar 2023 | 13.98 | 14.00 | 13.88 | 13.90 | -136.10 | - |
| 28 Mar 2023 | 14.00 | 14.00 | 13.94 | 13.96 | -136.69 | - |
| 27 Mar 2023 | 14.28 | 14.28 | 14.16 | 14.16 | -138.65 | - |
| 24 Mar 2023 | 14.26 | 14.46 | 14.26 | 14.32 | -140.21 | - |
| 23 Mar 2023 | 14.06 | 14.22 | 14.06 | 14.22 | -139.23 | - |
| 22 Mar 2023 | 14.02 | 14.04 | 13.94 | 14.04 | -137.47 | - |
| 21 Mar 2023 | 14.04 | 14.04 | 13.92 | 13.94 | -136.49 | - |
| 20 Mar 2023 | 14.16 | 14.22 | 14.00 | 14.02 | -137.27 | - |
| 17 Mar 2023 | 14.22 | 14.36 | 14.20 | 14.34 | -140.41 | - |
| 16 Mar 2023 | 14.38 | 14.46 | 14.30 | 14.30 | -140.02 | - |
| 15 Mar 2023 | 14.70 | 15.20 | 14.68 | 15.08 | -147.65 | - |
| 14 Mar 2023 | 14.68 | 14.72 | 14.56 | 14.58 | -142.76 | - |
| 13 Mar 2023 | 14.86 | 14.86 | 14.48 | 14.48 | -141.78 | - |
| 10 Mar 2023 | 15.28 | 15.42 | 15.26 | 15.42 | -150.98 | - |
| 09 Mar 2023 | 15.64 | 15.68 | 15.50 | 15.50 | -151.77 | - |
| 08 Mar 2023 | 15.14 | 15.30 | 14.94 | 15.28 | -149.61 | - |
| 07 Mar 2023 | 15.10 | 15.14 | 15.04 | 15.04 | -147.26 | - |
| 06 Mar 2023 | 15.30 | 15.32 | 14.78 | 14.78 | -144.72 | - |
| 03 Mar 2023 | 15.18 | 15.22 | 15.16 | 15.22 | -149.02 | - |
| 02 Mar 2023 | 15.16 | 15.16 | 14.94 | 14.98 | -146.67 | - |
| 01 Mar 2023 | 15.10 | 15.14 | 15.04 | 15.08 | -147.65 | - |
| 28 Feb 2023 | 15.06 | 15.08 | 14.96 | 15.08 | -147.65 | - |
| 27 Feb 2023 | 14.86 | 14.86 | 14.58 | 14.78 | -144.72 | - |
| 24 Feb 2023 | 14.78 | 14.78 | 14.56 | 14.58 | -142.76 | - |
| 23 Feb 2023 | 14.58 | 14.62 | 14.54 | 14.62 | -143.15 | - |
| 22 Feb 2023 | 14.52 | 14.58 | 14.52 | 14.58 | -142.76 | - |
| 21 Feb 2023 | 14.52 | 14.54 | 14.50 | 14.52 | -142.17 | - |
| 20 Feb 2023 | 14.58 | 14.60 | 14.38 | 14.38 | -140.80 | - |
| 17 Feb 2023 | 14.74 | 14.76 | 14.72 | 14.74 | -144.32 | - |
| 16 Feb 2023 | 14.52 | 14.68 | 14.52 | 14.56 | -142.56 | - |
| 15 Feb 2023 | 14.70 | 14.70 | 14.42 | 14.44 | -141.39 | - |
| 14 Feb 2023 | 14.78 | 14.78 | 14.52 | 14.52 | -142.17 | - |
| 13 Feb 2023 | 14.92 | 14.92 | 14.48 | 14.48 | -141.78 | - |
| 10 Feb 2023 | 14.72 | 14.88 | 14.72 | 14.72 | -144.13 | - |
| 09 Feb 2023 | 15.06 | 15.06 | 14.52 | 14.52 | -142.17 | - |
| 08 Feb 2023 | 14.98 | 15.00 | 14.96 | 14.98 | -146.67 | - |
| 07 Feb 2023 | 14.92 | 14.98 | 14.64 | 14.64 | -143.35 | - |
| 06 Feb 2023 | 14.84 | 15.14 | 14.72 | 15.14 | -148.24 | - |
| 03 Feb 2023 | 15.44 | 15.44 | 15.14 | 15.16 | -148.44 | - |
| 02 Feb 2023 | 15.32 | 15.36 | 15.20 | 15.20 | -148.83 | - |
| 01 Feb 2023 | 15.36 | 15.50 | 15.34 | 15.48 | -151.57 | - |
| 31 Jan 2023 | 16.16 | 16.20 | 16.14 | 16.14 | -158.03 | - |
| 30 Jan 2023 | 16.62 | 16.64 | 16.22 | 16.22 | -158.82 | - |
| 27 Jan 2023 | 17.28 | 17.28 | 17.08 | 17.08 | -167.24 | - |
| 26 Jan 2023 | 16.92 | 16.92 | 16.86 | 16.88 | -165.28 | - |
| 25 Jan 2023 | 16.38 | 16.44 | 15.94 | 15.94 | -156.07 | - |
| 24 Jan 2023 | 16.50 | 16.52 | 16.16 | 16.16 | -158.23 | - |
| 23 Jan 2023 | 16.50 | 16.54 | 16.34 | 16.34 | -159.99 | - |
| 20 Jan 2023 | 16.46 | 16.50 | 16.02 | 16.10 | -157.64 | - |
| 19 Jan 2023 | 16.60 | 16.60 | 16.48 | 16.50 | -161.56 | - |
| *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.