Jafco Group Co Ltd (JAF.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

10.39

-0.24

(-2.26%)

At close: 08:06AM CEST

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	10.39	10.39	10.39	10.39	10.39	-
28 Sept 2023	10.67	10.67	10.63	10.63	10.63	1
27 Sept 2023	10.86	10.86	10.86	10.86	10.86	-
26 Sept 2023	10.60	10.60	10.60	10.60	10.60	-
25 Sept 2023	10.74	10.74	10.74	10.74	10.74	-
22 Sept 2023	10.76	10.79	10.73	10.79	10.79	130
21 Sept 2023	10.88	10.88	10.88	10.88	10.88	93
20 Sept 2023	10.94	10.94	10.94	10.94	10.94	-
19 Sept 2023	11.23	11.23	11.23	11.23	11.23	-
18 Sept 2023	11.10	11.10	11.10	11.10	11.10	-
15 Sept 2023	11.21	11.21	11.21	11.21	11.21	-
14 Sept 2023	11.13	11.13	11.13	11.13	11.13	-
13 Sept 2023	11.15	11.15	11.15	11.15	11.15	-
12 Sept 2023	11.96	11.96	11.96	11.96	11.96	-
11 Sept 2023	12.02	12.02	12.02	12.02	12.02	-
08 Sept 2023	11.85	11.85	11.85	11.85	11.85	-
07 Sept 2023	11.93	11.93	11.93	11.93	11.93	-
06 Sept 2023	11.94	11.94	11.92	11.92	11.92	500
05 Sept 2023	11.74	11.74	11.74	11.74	11.74	-
04 Sept 2023	11.82	11.82	11.82	11.82	11.82	-
01 Sept 2023	12.13	12.13	12.13	12.13	12.13	-
31 Aug 2023	11.63	11.63	11.63	11.63	11.63	-
30 Aug 2023	11.55	11.55	11.55	11.55	11.55	-
29 Aug 2023	11.45	11.45	11.45	11.45	11.45	9
28 Aug 2023	11.34	11.34	11.34	11.34	11.34	-
25 Aug 2023	11.25	11.25	11.25	11.25	11.25	-
24 Aug 2023	11.17	11.17	11.17	11.17	11.17	-
23 Aug 2023	11.00	11.00	11.00	11.00	11.00	60
22 Aug 2023	10.82	10.82	10.82	10.82	10.82	-
21 Aug 2023	10.79	10.79	10.76	10.76	10.76	165
18 Aug 2023	10.71	10.71	10.71	10.71	10.71	-
17 Aug 2023	10.66	10.66	10.66	10.66	10.66	-
16 Aug 2023	10.66	10.66	10.66	10.66	10.66	-
15 Aug 2023	10.89	10.89	10.89	10.89	10.89	-
14 Aug 2023	11.00	11.00	11.00	11.00	11.00	100
11 Aug 2023	11.00	11.00	11.00	11.00	11.00	-
10 Aug 2023	11.00	11.00	11.00	11.00	11.00	-
09 Aug 2023	11.00	11.00	11.00	11.00	11.00	-
08 Aug 2023	11.13	11.13	11.13	11.13	11.13	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	11.13	11.13	11.13	11.13	11.13	-
03 Aug 2023	11.21	11.21	11.21	11.21	11.21	100
02 Aug 2023	11.41	11.41	11.41	11.41	11.41	-
01 Aug 2023	11.59	11.59	11.59	11.59	11.59	-
31 Jul 2023	11.80	11.80	11.80	11.80	11.80	-
28 Jul 2023	11.80	11.80	11.80	11.80	11.80	-
27 Jul 2023	11.55	11.55	11.55	11.55	11.55	-
26 Jul 2023	11.57	11.57	11.57	11.57	11.57	-
25 Jul 2023	11.49	11.49	11.49	11.49	11.49	-
24 Jul 2023	11.37	11.42	11.37	11.42	11.42	78
21 Jul 2023	11.27	11.27	11.27	11.27	11.27	-
20 Jul 2023	11.39	11.39	11.39	11.39	11.39	-
19 Jul 2023	11.35	11.35	11.35	11.35	11.35	-
18 Jul 2023	11.14	11.14	11.14	11.14	11.14	-
17 Jul 2023	11.22	11.22	11.22	11.22	11.22	-
14 Jul 2023	11.31	11.31	11.31	11.31	11.31	-
13 Jul 2023	11.48	11.56	11.48	11.56	11.56	12
12 Jul 2023	11.51	11.51	11.40	11.40	11.40	21,000
11 Jul 2023	11.36	11.36	11.36	11.36	11.36	-
10 Jul 2023	11.42	11.42	11.42	11.42	11.42	-
07 Jul 2023	11.38	11.38	11.38	11.38	11.38	-
06 Jul 2023	11.39	11.39	11.39	11.39	11.39	-
05 Jul 2023	11.75	11.75	11.75	11.75	11.75	-
04 Jul 2023	11.70	11.70	11.70	11.70	11.70	-
03 Jul 2023	11.50	11.50	11.49	11.49	11.49	51
30 Jun 2023	11.52	11.52	11.52	11.52	11.52	-
29 Jun 2023	11.21	11.26	11.21	11.26	11.26	1
28 Jun 2023	11.39	11.39	11.39	11.39	11.39	5
27 Jun 2023	11.17	11.17	11.17	11.17	11.17	-
26 Jun 2023	11.29	11.29	11.29	11.29	11.29	-
23 Jun 2023	11.36	11.36	11.36	11.36	11.36	-
22 Jun 2023	11.63	11.63	11.63	11.63	11.63	-
21 Jun 2023	11.90	11.90	11.90	11.90	11.90	-
20 Jun 2023	11.71	11.71	11.71	11.71	11.71	-
19 Jun 2023	11.93	11.93	11.93	11.93	11.93	-
16 Jun 2023	11.81	11.81	11.81	11.81	11.81	-
15 Jun 2023	11.97	11.97	11.87	11.87	11.87	13
14 Jun 2023	11.83	11.83	11.73	11.73	11.73	500
13 Jun 2023	11.68	11.68	11.68	11.68	11.68	-
12 Jun 2023	-	-	-	-	-	-
09 Jun 2023	11.63	11.63	11.63	11.63	11.63	-
08 Jun 2023	11.60	11.60	11.60	11.60	11.60	-
07 Jun 2023	11.64	11.64	11.64	11.64	11.64	-
06 Jun 2023	11.66	11.87	11.66	11.87	11.87	100
05 Jun 2023	11.57	11.64	11.57	11.64	11.64	-
02 Jun 2023	11.39	11.39	11.39	11.39	11.39	-
01 Jun 2023	-	-	-	-	-	-
31 May 2023	11.40	11.40	11.40	11.40	11.40	-
30 May 2023	11.72	11.73	11.72	11.73	11.73	11
29 May 2023	11.62	11.62	11.62	11.62	11.62	-
26 May 2023	11.64	11.64	11.64	11.64	11.64	-
25 May 2023	11.61	11.61	11.61	11.61	11.61	-
24 May 2023	11.60	11.60	11.60	11.60	11.60	-
23 May 2023	11.62	11.62	11.62	11.62	11.62	-
22 May 2023	11.62	11.62	11.62	11.62	11.62	-
19 May 2023	11.54	11.54	11.54	11.54	11.54	-
18 May 2023	11.67	11.67	11.67	11.67	11.67	-
17 May 2023	11.64	11.64	11.64	11.64	11.64	-
16 May 2023	11.60	11.60	11.60	11.60	11.60	60
15 May 2023	11.62	11.62	11.62	11.62	11.62	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.40(+1.06%)

NZD/USD0.5999+0.0035(+0.58%)

NZD/EUR0.5667+0.0027(+0.47%)

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.94(-1.02%)

Jafco Group Co Ltd (JAF.SG)

NZX 50
11,296.43
+118.40(+1.06%)

NZD/USD
0.5999
+0.0035(+0.58%)

NZD/EUR
0.5667
+0.0027(+0.47%)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.94(-1.02%)