JMIA - Jumia Technologies AG

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20233.22003.42003.20003.31003.31002,062,900
02 Jun 20232.97003.27502.97003.26003.26003,554,700
01 Jun 20232.79002.96002.75002.90002.90002,634,500
31 May 20232.70002.79002.69002.79002.79001,171,200
30 May 20232.83002.87002.68002.75002.75001,563,300
26 May 20232.72002.82002.69002.73002.73001,280,800
25 May 20232.86002.87002.71002.75002.75002,124,300
24 May 20232.96002.97502.80002.85002.85002,226,000
23 May 20232.99003.35002.94002.96002.96004,875,100
22 May 20232.83003.19002.80003.17003.17002,743,200
19 May 20232.95002.96002.81002.83002.83001,285,400
18 May 20232.99003.02002.82502.93002.93001,480,100
17 May 20232.71002.96002.69502.90002.90002,487,000
16 May 20232.85002.85002.68002.73002.73001,259,600
15 May 20232.71002.89502.57002.86002.86002,259,700
12 May 20232.89002.89002.70502.71002.71001,575,200
11 May 20233.00003.00002.85002.86002.86001,065,400
10 May 20232.92003.09002.88003.00003.00002,424,900
09 May 20232.87002.90002.82002.87002.8700875,300
08 May 20232.86002.93502.78002.91002.91001,618,600
05 May 20232.80002.87002.79002.85002.85001,126,000
04 May 20232.66002.77002.66002.77002.77001,104,300
03 May 20232.72002.80002.68002.71002.71001,245,200
02 May 20232.66002.82002.64002.72002.72001,904,100
01 May 20232.78002.78002.67002.71002.7100982,200
28 Apr 20232.71002.83002.69002.82002.8200988,600
27 Apr 20232.61002.87002.60002.77002.77002,458,900
26 Apr 20232.73002.73502.54902.55002.55002,467,700
25 Apr 20232.82002.82702.66502.68002.68001,924,400
24 Apr 20232.93002.95002.81002.82002.82001,694,900
21 Apr 20232.96002.97002.91002.92002.92001,172,500
20 Apr 20233.00003.11002.96002.96002.96001,209,900
19 Apr 20233.00003.08002.95003.07003.0700754,000
18 Apr 20233.05003.05002.95003.05003.05001,552,300
17 Apr 20232.95003.02002.94003.01003.01001,047,300
14 Apr 20232.99003.01002.88002.95002.95001,465,100
13 Apr 20232.92003.03002.92002.99002.99001,837,900
12 Apr 20233.15003.20002.87002.88002.88003,095,800
11 Apr 20233.08003.16003.03003.10003.10001,383,500
10 Apr 20232.98003.10002.96003.10003.10001,416,200
06 Apr 20233.02003.05702.92003.02003.02001,566,600
05 Apr 20233.20003.23003.01003.01003.01001,209,600
04 Apr 20233.21003.32003.17503.23003.23001,362,200
03 Apr 20233.26003.30003.14003.22003.2200821,600
31 Mar 20233.11003.32003.07003.29003.29001,903,700
30 Mar 20233.12003.18003.04503.08003.08001,299,000
29 Mar 20232.94503.14002.91703.08003.08002,492,000
28 Mar 20232.98002.98002.84002.89002.89002,085,900
27 Mar 20233.08003.10002.92002.98002.98001,852,600
24 Mar 20233.02003.10002.99503.05003.05001,239,400
23 Mar 20233.19003.30003.06003.08003.08001,721,600
22 Mar 20233.28003.33003.11003.14003.14001,936,400
21 Mar 20233.02503.29002.96003.29003.29002,819,600
20 Mar 20233.01003.11002.95002.96002.96001,705,600
17 Mar 20233.10003.12002.97003.02003.02001,621,900
16 Mar 20233.07003.21503.00003.12003.12001,761,500
15 Mar 20232.98003.13002.96003.09003.09001,531,500
14 Mar 20233.24003.29303.06003.09003.09001,488,900
13 Mar 20232.95003.16002.79003.14003.14003,258,000
10 Mar 20233.16003.16002.93502.97002.97003,145,000
09 Mar 20233.25003.43003.10003.10003.10002,351,900
08 Mar 20233.30003.33903.23003.27003.27001,162,700
07 Mar 20233.38003.48003.31003.31003.31001,125,900
06 Mar 20233.45003.59003.35003.40003.40001,895,200
03 Mar 20233.31003.44003.29003.44003.44001,519,100
02 Mar 20233.16003.25003.08003.25003.25001,881,500
01 Mar 20233.41003.41003.17003.17003.17001,739,800
28 Feb 20233.35003.44003.33003.37003.3700957,800
27 Feb 20233.42003.42003.32003.36003.36001,227,800
24 Feb 20233.37003.39003.28003.32003.32001,867,500
23 Feb 20233.55003.58003.41003.47003.47001,643,500
22 Feb 20233.51003.59003.40003.48003.48001,719,900
21 Feb 20233.50003.58003.43003.47003.47002,110,000
17 Feb 20233.69003.69003.49003.60003.60003,351,000
16 Feb 20233.97004.02003.60403.69003.69006,393,200
15 Feb 20233.71004.21003.71004.18004.18004,537,300
14 Feb 20233.76003.88003.59003.82003.82002,327,700
13 Feb 20233.73003.91503.66003.77003.77002,000,800
10 Feb 20233.84003.84003.66003.72003.72002,657,600
09 Feb 20234.29004.31003.87003.91003.91002,037,900
08 Feb 20234.19004.32504.10104.12004.12001,529,100
07 Feb 20234.42004.42004.07004.22004.22003,449,400
06 Feb 20234.46004.57004.33104.42004.42001,791,800
03 Feb 20234.70004.90004.59004.62004.62002,612,300
02 Feb 20234.68005.09004.63004.90004.90006,134,000
01 Feb 20234.12004.44504.11004.41004.41002,532,700
31 Jan 20234.02004.21004.01004.20004.20001,576,500
30 Jan 20234.16004.23003.97003.98003.98001,611,100
27 Jan 20233.99004.41003.97004.28004.28002,924,300
26 Jan 20234.10004.19003.90004.06004.06002,762,900
25 Jan 20233.90003.95003.70003.94003.94001,745,300
24 Jan 20234.15004.24003.93003.95003.95001,669,200
23 Jan 20234.05004.17003.93004.15004.15002,921,000
20 Jan 20233.81004.00503.76804.00004.00001,422,900
19 Jan 20233.90004.00003.74003.74003.74001,893,000
18 Jan 20234.49004.54003.98003.98003.98003,122,300
17 Jan 20234.04004.38004.03004.38004.38003,066,100
13 Jan 20233.99004.15003.92504.02004.02002,461,800
12 Jan 20233.95004.04003.75004.01004.01001,775,800
11 Jan 20233.72003.93003.66003.89003.89002,563,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...