Jefferies Financial Group Inc (LN3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:49AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 45.42 | 46.39 | 45.42 | 46.39 | 46.39 | 60 |
| 27 Jun 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 26 Jun 2024 | 42.58 | 42.58 | 42.19 | 42.19 | 42.19 | - |
| 25 Jun 2024 | 42.82 | 42.82 | 42.32 | 42.39 | 42.39 | - |
| 24 Jun 2024 | 42.26 | 42.81 | 42.26 | 42.61 | 42.61 | - |
| 21 Jun 2024 | 42.44 | 42.53 | 41.86 | 42.53 | 42.53 | - |
| 20 Jun 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 19 Jun 2024 | 42.88 | 42.88 | 42.74 | 42.74 | 42.74 | - |
| 18 Jun 2024 | 41.52 | 42.46 | 41.52 | 42.46 | 42.46 | - |
| 17 Jun 2024 | 40.75 | 41.09 | 40.75 | 41.09 | 41.09 | - |
| 14 Jun 2024 | 40.38 | 40.46 | 40.31 | 40.46 | 40.46 | - |
| 13 Jun 2024 | 39.96 | 40.27 | 39.96 | 40.27 | 40.27 | - |
| 12 Jun 2024 | 39.87 | 40.14 | 39.87 | 40.14 | 40.14 | - |
| 11 Jun 2024 | 40.65 | 40.65 | 39.94 | 39.94 | 39.94 | - |
| 10 Jun 2024 | 40.82 | 40.91 | 40.80 | 40.91 | 40.91 | - |
| 07 Jun 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 06 Jun 2024 | 41.40 | 41.40 | 40.85 | 40.97 | 40.97 | - |
| 05 Jun 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 04 Jun 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 03 Jun 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 31 May 2024 | 41.91 | 41.96 | 41.91 | 41.96 | 41.96 | - |
| 30 May 2024 | 41.58 | 41.69 | 41.58 | 41.69 | 41.69 | - |
| 29 May 2024 | 41.70 | 41.70 | 41.40 | 41.60 | 41.60 | - |
| 28 May 2024 | 42.34 | 42.34 | 41.81 | 41.81 | 41.81 | - |
| 27 May 2024 | 42.39 | 42.51 | 42.39 | 42.51 | 42.51 | - |
| 24 May 2024 | 42.05 | 42.26 | 42.05 | 42.18 | 42.18 | - |
| 23 May 2024 | 42.80 | 42.80 | 42.02 | 42.03 | 42.03 | - |
| 22 May 2024 | 43.01 | 43.01 | 42.77 | 42.94 | 42.94 | - |
| 21 May 2024 | 42.93 | 43.03 | 42.93 | 43.03 | 43.03 | - |
| 20 May 2024 | 43.06 | 43.52 | 43.06 | 43.52 | 43.52 | - |
| 17 May 2024 | 43.06 | 43.07 | 42.50 | 43.07 | 43.07 | - |
| 17 May 2024 | 0.3 Dividend | |||||
| 16 May 2024 | 42.99 | 43.29 | 42.99 | 43.29 | 42.99 | - |
| 15 May 2024 | 42.27 | 42.89 | 42.27 | 42.84 | 42.54 | - |
| 14 May 2024 | 42.22 | 42.60 | 42.22 | 42.33 | 42.04 | - |
| 13 May 2024 | 42.73 | 42.73 | 42.30 | 42.30 | 42.01 | - |
| 10 May 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.93 | - |
| 09 May 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.84 | - |
| 08 May 2024 | 42.00 | 42.17 | 42.00 | 42.17 | 41.88 | - |
| 07 May 2024 | 42.01 | 42.01 | 41.68 | 41.68 | 41.39 | - |
| 06 May 2024 | 41.28 | 41.77 | 41.28 | 41.77 | 41.48 | - |
| 03 May 2024 | 40.74 | 41.12 | 40.74 | 41.12 | 40.84 | - |
| 02 May 2024 | 40.20 | 40.56 | 40.20 | 40.56 | 40.28 | - |
| 30 Apr 2024 | 40.32 | 40.32 | 39.91 | 39.95 | 39.67 | - |
| 29 Apr 2024 | 40.28 | 40.57 | 40.28 | 40.41 | 40.13 | - |
| 26 Apr 2024 | 40.03 | 40.39 | 40.03 | 40.22 | 39.94 | - |
| 25 Apr 2024 | 41.21 | 41.21 | 40.14 | 40.24 | 39.96 | - |
| 24 Apr 2024 | 41.32 | 41.32 | 40.67 | 41.08 | 40.80 | - |
| 23 Apr 2024 | 40.45 | 41.11 | 40.45 | 41.11 | 40.83 | - |
| 22 Apr 2024 | 39.30 | 39.89 | 39.30 | 39.89 | 39.61 | - |
| 19 Apr 2024 | 38.37 | 39.11 | 38.37 | 39.11 | 38.84 | - |
| 18 Apr 2024 | 38.30 | 38.57 | 38.28 | 38.57 | 38.30 | - |
| 17 Apr 2024 | 38.29 | 38.45 | 38.25 | 38.28 | 38.01 | - |
| 16 Apr 2024 | 38.43 | 38.43 | 38.10 | 38.33 | 38.06 | - |
| 15 Apr 2024 | 38.94 | 39.14 | 38.47 | 38.47 | 38.20 | - |
| 12 Apr 2024 | 39.58 | 39.58 | 38.92 | 38.92 | 38.65 | - |
| 11 Apr 2024 | 40.07 | 40.07 | 39.39 | 39.54 | 39.27 | - |
| 10 Apr 2024 | 40.28 | 40.36 | 40.09 | 40.09 | 39.81 | - |
| 09 Apr 2024 | 40.51 | 40.51 | 40.41 | 40.45 | 40.17 | - |
| 08 Apr 2024 | 40.02 | 40.42 | 40.02 | 40.42 | 40.14 | - |
| 05 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.73 | - |
| 04 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.08 | - |
| 03 Apr 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.30 | - |
| 02 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.72 | - |
| 28 Mar 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.86 | - |
| 27 Mar 2024 | 41.48 | 41.99 | 41.48 | 41.99 | 41.70 | - |
| 26 Mar 2024 | 41.36 | 41.52 | 41.36 | 41.52 | 41.23 | - |
| 25 Mar 2024 | 41.36 | 41.65 | 41.36 | 41.43 | 41.14 | - |
| 22 Mar 2024 | 41.93 | 41.93 | 41.48 | 41.50 | 41.21 | - |
| 21 Mar 2024 | 40.77 | 40.89 | 40.77 | 40.87 | 40.59 | - |
| 20 Mar 2024 | 40.01 | 40.45 | 40.01 | 40.10 | 39.82 | - |
| 19 Mar 2024 | 39.68 | 40.14 | 39.68 | 40.06 | 39.78 | - |
| 18 Mar 2024 | 39.57 | 39.97 | 39.57 | 39.84 | 39.56 | - |
| 15 Mar 2024 | 39.74 | 39.76 | 39.74 | 39.76 | 39.48 | - |
| 14 Mar 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 39.80 | - |
| 13 Mar 2024 | 39.27 | 40.11 | 39.27 | 40.11 | 39.83 | - |
| 12 Mar 2024 | 39.33 | 39.43 | 39.32 | 39.32 | 39.05 | - |
| 11 Mar 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 38.86 | - |
| 08 Mar 2024 | 38.86 | 39.34 | 38.82 | 39.28 | 39.01 | - |
| 07 Mar 2024 | 38.13 | 39.39 | 38.13 | 38.81 | 38.54 | 10 |
| 06 Mar 2024 | 38.82 | 38.82 | 38.25 | 38.25 | 37.98 | - |
| 05 Mar 2024 | 38.61 | 39.11 | 38.61 | 38.93 | 38.66 | - |
| 04 Mar 2024 | 38.12 | 39.00 | 38.12 | 38.67 | 38.40 | 180 |
| 01 Mar 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.06 | - |
| 29 Feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.62 | - |
| 28 Feb 2024 | 37.68 | 37.68 | 37.54 | 37.54 | 37.28 | - |
| 27 Feb 2024 | 37.54 | 37.66 | 37.54 | 37.66 | 37.40 | - |
| 26 Feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.14 | - |
| 23 Feb 2024 | 37.91 | 38.66 | 37.91 | 38.66 | 38.39 | - |
| 22 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.40 | - |
| 21 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.32 | - |
| 20 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.32 | - |
| 19 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.42 | - |
| 16 Feb 2024 | 37.85 | 38.00 | 37.75 | 37.75 | 37.49 | - |
| 15 Feb 2024 | 37.62 | 37.62 | 37.53 | 37.60 | 37.34 | - |
| 15 Feb 2024 | 0.3 Dividend | |||||
| 14 Feb 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.61 | - |
| 13 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.47 | - |
| 12 Feb 2024 | 37.42 | 38.43 | 37.42 | 38.43 | 37.86 | - |
| 09 Feb 2024 | 36.98 | 37.44 | 36.98 | 37.44 | 36.88 | - |
| *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.