Jafco Group Co Ltd (JAF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.40 | 10.40 | 10.32 | 10.36 | 10.36 | 700 |
| 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 | - |
| 06 Mar 2024 | 10.73 | 10.79 | 10.73 | 10.79 | -53.12 | - |
| 05 Mar 2024 | 10.39 | 10.42 | 10.37 | 10.37 | -51.05 | - |
| 04 Mar 2024 | 10.37 | 10.44 | 10.37 | 10.44 | -51.39 | - |
| 01 Mar 2024 | 10.77 | 10.80 | 10.76 | 10.80 | -53.17 | - |
| 29 Feb 2024 | 10.84 | 10.84 | 10.80 | 10.84 | -53.36 | - |
| 28 Feb 2024 | 10.64 | 10.72 | 10.62 | 10.72 | -52.77 | - |
| 27 Feb 2024 | 10.67 | 10.71 | 10.67 | 10.70 | -52.67 | - |
| 26 Feb 2024 | 10.67 | 10.69 | 10.62 | 10.69 | -52.62 | - |
| 23 Feb 2024 | 10.48 | 10.49 | 10.19 | 10.49 | -51.64 | - |
| 22 Feb 2024 | 10.64 | 10.68 | 10.44 | 10.45 | -51.44 | - |
| 21 Feb 2024 | 10.53 | 10.55 | 10.52 | 10.54 | -51.89 | - |
| 20 Feb 2024 | 10.59 | 10.59 | 10.50 | 10.50 | -51.69 | - |
| 19 Feb 2024 | 10.56 | 10.61 | 10.56 | 10.59 | -52.13 | - |
| 16 Feb 2024 | 10.64 | 10.64 | 10.40 | 10.45 | -51.44 | - |
| 15 Feb 2024 | 10.41 | 10.48 | 10.41 | 10.48 | -51.59 | - |
| 14 Feb 2024 | 10.22 | 10.29 | 10.22 | 10.25 | -50.46 | - |
| 13 Feb 2024 | 10.41 | 10.41 | 10.23 | 10.23 | -50.36 | - |
| 12 Feb 2024 | 10.42 | 10.46 | 10.42 | 10.43 | -51.34 | - |
| 09 Feb 2024 | 10.37 | 10.40 | 10.37 | 10.38 | -51.10 | - |
| 08 Feb 2024 | 10.21 | 10.34 | 10.17 | 10.34 | -50.90 | - |
| 07 Feb 2024 | 10.53 | 10.64 | 10.36 | 10.36 | -51.00 | - |
| 06 Feb 2024 | 10.77 | 10.77 | 10.54 | 10.54 | -51.89 | - |
| 05 Feb 2024 | 10.75 | 10.86 | 10.73 | 10.86 | -53.46 | - |
| 02 Feb 2024 | 10.73 | 10.77 | 10.71 | 10.77 | -53.02 | - |
| 01 Feb 2024 | 10.84 | 10.90 | 10.74 | 10.74 | -52.87 | - |
| 31 Jan 2024 | 10.81 | 10.83 | 10.76 | 10.77 | -53.02 | - |
| 30 Jan 2024 | 10.98 | 10.98 | 10.92 | 10.92 | -53.76 | - |
| 29 Jan 2024 | 10.95 | 10.98 | 10.94 | 10.97 | -54.00 | - |
| 26 Jan 2024 | 10.56 | 10.57 | 10.37 | 10.37 | -51.05 | - |
| 25 Jan 2024 | 10.43 | 10.48 | 10.34 | 10.34 | -50.90 | - |
| 24 Jan 2024 | 10.47 | 10.51 | 10.46 | 10.51 | -51.74 | - |
| 23 Jan 2024 | 10.38 | 10.38 | 10.29 | 10.37 | -51.05 | - |
| 22 Jan 2024 | 10.45 | 10.51 | 10.45 | 10.50 | -51.69 | - |
| 19 Jan 2024 | 10.28 | 10.36 | 10.28 | 10.36 | -51.00 | - |
| 18 Jan 2024 | 10.35 | 10.48 | 10.35 | 10.44 | -51.39 | - |
| 17 Jan 2024 | 10.29 | 10.30 | 10.13 | 10.24 | -50.41 | - |
| 16 Jan 2024 | 10.46 | 10.53 | 10.46 | 10.49 | -51.64 | - |
| 15 Jan 2024 | 10.69 | 10.69 | 10.65 | 10.68 | -52.57 | - |
| 12 Jan 2024 | 10.51 | 10.56 | 10.49 | 10.56 | -51.98 | - |
| 11 Jan 2024 | 10.70 | 10.72 | 10.62 | 10.62 | -52.28 | - |
| 10 Jan 2024 | 10.58 | 10.58 | 10.42 | 10.42 | -51.30 | - |
| 09 Jan 2024 | 10.58 | 10.58 | 10.56 | 10.58 | -52.08 | - |
| 08 Jan 2024 | 10.43 | 10.43 | 10.41 | 10.42 | -51.30 | - |
| 05 Jan 2024 | 10.35 | 10.43 | 10.35 | 10.41 | -51.25 | - |
| 04 Jan 2024 | 10.58 | 10.58 | 10.36 | 10.57 | -52.03 | - |
| 03 Jan 2024 | 10.46 | 10.46 | 10.30 | 10.30 | -50.70 | - |
| 02 Jan 2024 | 10.44 | 10.50 | 10.44 | 10.48 | -51.59 | - |
| 29 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | -51.20 | - |
| 28 Dec 2023 | 10.30 | 10.31 | 10.28 | 10.30 | -50.70 | - |
| 27 Dec 2023 | 10.36 | 10.36 | 10.11 | 10.29 | -50.66 | 700 |
| 22 Dec 2023 | 10.09 | 10.31 | 10.09 | 10.31 | -50.75 | - |
| 21 Dec 2023 | 10.60 | 10.60 | 10.47 | 10.47 | -51.54 | - |
| 20 Dec 2023 | 10.42 | 10.42 | 10.30 | 10.30 | -50.70 | - |
| 19 Dec 2023 | 10.44 | 10.47 | 10.36 | 10.36 | -51.00 | - |
| 18 Dec 2023 | 10.52 | 10.52 | 10.45 | 10.46 | -51.49 | - |
| 15 Dec 2023 | 10.73 | 10.78 | 10.73 | 10.74 | -52.87 | - |
| 14 Dec 2023 | 10.39 | 10.55 | 10.39 | 10.55 | -51.93 | - |
| 13 Dec 2023 | 10.38 | 10.67 | 10.28 | 10.28 | -50.61 | 6 |
| 12 Dec 2023 | 10.54 | 10.54 | 10.37 | 10.37 | -51.05 | - |
| 11 Dec 2023 | 10.45 | 10.45 | 10.42 | 10.43 | -51.34 | - |
| 08 Dec 2023 | 10.56 | 10.60 | 10.55 | 10.60 | -52.18 | - |
| 07 Dec 2023 | 10.53 | 10.53 | 10.46 | 10.53 | -51.84 | - |
| 06 Dec 2023 | 10.58 | 10.60 | 10.46 | 10.47 | -51.54 | - |
| 05 Dec 2023 | 10.35 | 10.40 | 10.35 | 10.40 | -51.20 | - |
| *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.