Jafco Group Co Ltd (JAF.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 07 Oct 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 04 Oct 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 03 Oct 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 02 Oct 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 01 Oct 2024 | 12.39 | 12.39 | 12.29 | 12.29 | 12.29 | - |
| 30 Sept 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 27 Sept 2024 | 12.32 | 12.32 | 12.00 | 12.00 | 12.00 | - |
| 27 Sept 2024 | 32 Dividend | |||||
| 26 Sept 2024 | 12.51 | 12.56 | 12.51 | 12.56 | -19.44 | 15 |
| 25 Sept 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -19.35 | - |
| 24 Sept 2024 | 12.57 | 12.57 | 12.57 | 12.57 | -19.46 | - |
| 23 Sept 2024 | 12.61 | 12.61 | 12.61 | 12.61 | -19.52 | - |
| 20 Sept 2024 | 12.67 | 12.71 | 12.66 | 12.66 | -19.59 | 48 |
| 19 Sept 2024 | 12.61 | 12.73 | 12.61 | 12.73 | -19.70 | - |
| 18 Sept 2024 | 12.70 | 12.70 | 12.67 | 12.67 | -19.61 | - |
| 17 Sept 2024 | 12.67 | 12.67 | 12.67 | 12.67 | -19.61 | - |
| 16 Sept 2024 | 12.59 | 12.59 | 12.51 | 12.51 | -19.36 | - |
| 13 Sept 2024 | 12.54 | 12.54 | 12.54 | 12.54 | -19.41 | - |
| 12 Sept 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -19.44 | - |
| 11 Sept 2024 | 12.58 | 12.58 | 12.58 | 12.58 | -19.47 | - |
| 10 Sept 2024 | 12.71 | 12.71 | 12.71 | 12.71 | -19.67 | - |
| 09 Sept 2024 | 12.43 | 12.43 | 12.43 | 12.43 | -19.24 | - |
| 06 Sept 2024 | 12.71 | 12.71 | 12.71 | 12.71 | -19.67 | - |
| 05 Sept 2024 | 12.47 | 12.49 | 12.45 | 12.47 | -19.30 | - |
| 04 Sept 2024 | 12.35 | 12.35 | 12.35 | 12.35 | -19.11 | - |
| 03 Sept 2024 | 12.44 | 12.44 | 12.44 | 12.44 | -19.25 | - |
| 02 Sept 2024 | 12.26 | 12.26 | 12.26 | 12.26 | -18.98 | - |
| 30 Aug 2024 | 12.36 | 12.36 | 12.36 | 12.36 | -19.13 | - |
| 29 Aug 2024 | 12.28 | 12.28 | 12.28 | 12.28 | -19.01 | - |
| 28 Aug 2024 | 12.21 | 12.22 | 11.94 | 11.94 | -18.48 | 500 |
| 27 Aug 2024 | 12.26 | 12.26 | 12.26 | 12.26 | -18.98 | - |
| 26 Aug 2024 | 12.22 | 12.22 | 12.22 | 12.22 | -18.91 | - |
| 23 Aug 2024 | 12.12 | 12.12 | 12.12 | 12.12 | -18.76 | - |
| 22 Aug 2024 | 11.93 | 11.93 | 11.93 | 11.93 | -18.46 | - |
| 21 Aug 2024 | 11.81 | 11.81 | 11.81 | 11.81 | -18.28 | - |
| 20 Aug 2024 | 11.68 | 11.68 | 11.68 | 11.68 | -18.08 | - |
| 19 Aug 2024 | 11.69 | 11.69 | 11.69 | 11.69 | -18.09 | - |
| 16 Aug 2024 | 11.55 | 11.56 | 11.55 | 11.56 | -17.89 | - |
| 15 Aug 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -17.49 | - |
| 14 Aug 2024 | 11.23 | 11.23 | 11.23 | 11.23 | -17.38 | - |
| 13 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | -17.24 | - |
| 12 Aug 2024 | 11.16 | 11.16 | 11.16 | 11.16 | -17.27 | - |
| 09 Aug 2024 | 11.09 | 11.09 | 11.09 | 11.09 | -17.16 | - |
| 08 Aug 2024 | 10.91 | 10.91 | 10.91 | 10.91 | -16.89 | - |
| 07 Aug 2024 | 10.78 | 10.78 | 10.78 | 10.78 | -16.68 | - |
| 06 Aug 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -16.56 | - |
| 05 Aug 2024 | 10.88 | 10.88 | 10.88 | 10.88 | -16.84 | - |
| 02 Aug 2024 | 11.35 | 11.35 | 11.35 | 11.35 | -17.57 | - |
| 01 Aug 2024 | 11.48 | 11.52 | 11.48 | 11.52 | -17.83 | - |
| 31 Jul 2024 | 11.36 | 11.36 | 11.36 | 11.36 | -17.58 | - |
| 30 Jul 2024 | 11.13 | 11.13 | 11.13 | 11.13 | -17.23 | - |
| 29 Jul 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -17.34 | - |
| 26 Jul 2024 | 10.76 | 10.76 | 10.76 | 10.76 | -16.65 | - |
| 25 Jul 2024 | 11.01 | 11.01 | 11.01 | 11.01 | -17.04 | - |
| 24 Jul 2024 | 11.00 | 11.01 | 11.00 | 11.01 | -17.04 | - |
| 23 Jul 2024 | 11.13 | 11.13 | 11.13 | 11.13 | -17.23 | - |
| 22 Jul 2024 | 11.07 | 11.07 | 11.07 | 11.07 | -17.13 | - |
| 19 Jul 2024 | 11.26 | 11.31 | 11.26 | 11.28 | -17.46 | - |
| 18 Jul 2024 | 11.29 | 11.29 | 11.29 | 11.29 | -17.47 | - |
| 17 Jul 2024 | 11.61 | 11.61 | 11.61 | 11.61 | -17.97 | - |
| 16 Jul 2024 | 11.58 | 11.58 | 11.58 | 11.58 | -17.92 | - |
| 15 Jul 2024 | 11.32 | 11.32 | 11.32 | 11.32 | -17.52 | - |
| 12 Jul 2024 | 11.27 | 11.27 | 11.27 | 11.27 | -17.44 | - |
| 11 Jul 2024 | 11.07 | 11.07 | 11.07 | 11.07 | -17.13 | - |
| 10 Jul 2024 | 11.02 | 11.02 | 11.02 | 11.02 | -17.06 | - |
| 09 Jul 2024 | 11.17 | 11.17 | 11.17 | 11.17 | -17.29 | - |
| 08 Jul 2024 | 11.01 | 11.01 | 11.01 | 11.01 | -17.04 | - |
| 05 Jul 2024 | 10.61 | 10.70 | 10.61 | 10.70 | -16.56 | - |
| 04 Jul 2024 | 10.65 | 10.65 | 10.65 | 10.65 | -16.48 | 105 |
| 03 Jul 2024 | 10.86 | 10.86 | 10.86 | 10.86 | -16.81 | - |
| 02 Jul 2024 | 10.93 | 10.93 | 10.93 | 10.93 | -16.92 | - |
| 01 Jul 2024 | 10.92 | 10.92 | 10.92 | 10.92 | -16.90 | - |
| 28 Jun 2024 | 10.89 | 10.89 | 10.89 | 10.89 | -16.86 | - |
| 27 Jun 2024 | 10.96 | 10.96 | 10.96 | 10.96 | -16.96 | - |
| 26 Jun 2024 | 10.96 | 10.96 | 10.96 | 10.96 | -16.96 | - |
| 25 Jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | -17.06 | - |
| 24 Jun 2024 | 10.89 | 10.89 | 10.89 | 10.89 | -16.86 | - |
| 21 Jun 2024 | 10.91 | 10.91 | 10.91 | 10.91 | -16.89 | - |
| 20 Jun 2024 | 10.98 | 10.98 | 10.98 | 10.98 | -16.99 | - |
| 19 Jun 2024 | 11.08 | 11.08 | 11.08 | 11.08 | -17.15 | - |
| 18 Jun 2024 | 10.89 | 10.89 | 10.89 | 10.89 | -16.86 | - |
| 17 Jun 2024 | 10.99 | 10.99 | 10.99 | 10.99 | -17.01 | - |
| 14 Jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | -17.06 | - |
| 13 Jun 2024 | 10.82 | 10.88 | 10.82 | 10.88 | -16.84 | - |
| 12 Jun 2024 | 10.92 | 10.92 | 10.92 | 10.92 | -16.90 | - |
| 11 Jun 2024 | 10.79 | 10.79 | 10.79 | 10.79 | -16.70 | - |
| 10 Jun 2024 | 10.68 | 10.68 | 10.68 | 10.68 | -16.53 | - |
| 07 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -16.72 | - |
| 06 Jun 2024 | 10.73 | 10.73 | 10.73 | 10.73 | -16.61 | - |
| 05 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | -16.79 | - |
| 04 Jun 2024 | 10.93 | 10.93 | 10.93 | 10.93 | -16.92 | - |
| 03 Jun 2024 | 10.57 | 10.57 | 10.57 | 10.57 | -16.36 | - |
| 31 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | -16.00 | - |
| 30 May 2024 | 10.57 | 10.57 | 10.57 | 10.57 | -16.36 | - |
| 29 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | -16.48 | - |
| 28 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | -16.73 | - |
| 27 May 2024 | 10.76 | 10.77 | 10.76 | 10.77 | -16.67 | 300 |
| 24 May 2024 | 10.71 | 10.71 | 10.69 | 10.69 | -16.55 | 30 |
| 23 May 2024 | 10.80 | 10.80 | 10.78 | 10.78 | -16.68 | - |
| *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.