Jeronimo Martins SGPS SA (JEM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 16 May 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 15 May 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 14 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 13 May 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 13 May 2024 | 0.655 Dividend | |||||
| 10 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.24 | - |
| 09 May 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.94 | - |
| 08 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.86 | - |
| 07 May 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.87 | - |
| 06 May 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.81 | - |
| 03 May 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.64 | - |
| 02 May 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.55 | - |
| 30 Apr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.87 | - |
| 29 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.66 | - |
| 26 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 17.88 | - |
| 25 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 17.86 | - |
| 24 Apr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.27 | - |
| 23 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 17.74 | - |
| 22 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.26 | - |
| 19 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.06 | - |
| 18 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.15 | - |
| 17 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.19 | - |
| 16 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.15 | - |
| 15 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.50 | - |
| 12 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 17.98 | - |
| 11 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.53 | - |
| 10 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.66 | - |
| 09 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.61 | - |
| 08 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.21 | - |
| 05 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.50 | - |
| 04 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 17.81 | - |
| 03 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 17.67 | - |
| 02 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 17.71 | - |
| 28 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.79 | - |
| 27 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.87 | - |
| 26 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.89 | - |
| 25 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 17.92 | - |
| 22 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.10 | - |
| 21 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.36 | - |
| 20 Mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.25 | - |
| 19 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.37 | - |
| 18 Mar 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.32 | - |
| 15 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.28 | - |
| 14 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.56 | - |
| 13 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.21 | - |
| 12 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.17 | - |
| 11 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.28 | - |
| 08 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.15 | - |
| 07 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.66 | - |
| 06 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.50 | - |
| 05 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.70 | - |
| 04 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 20.97 | - |
| 01 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.39 | - |
| 29 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.43 | - |
| 28 Feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.35 | - |
| 27 Feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.12 | - |
| 26 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.30 | - |
| 23 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.81 | - |
| 22 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.22 | - |
| 21 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.24 | - |
| 20 Feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.12 | - |
| 19 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.89 | - |
| 16 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.77 | - |
| 15 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.79 | - |
| 14 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.99 | - |
| 13 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.06 | - |
| 12 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.10 | - |
| 09 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 20.95 | - |
| 08 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.28 | - |
| 07 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.70 | - |
| 06 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 21.72 | - |
| 05 Feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.37 | - |
| 02 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.52 | - |
| 01 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.19 | - |
| 31 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.12 | - |
| 30 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.08 | - |
| 29 Jan 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.23 | - |
| 26 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.00 | - |
| 25 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.21 | - |
| 24 Jan 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.08 | - |
| 23 Jan 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 19.98 | - |
| 22 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.41 | - |
| 19 Jan 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.33 | - |
| 18 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.41 | - |
| 17 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.42 | - |
| 16 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.39 | - |
| 15 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.59 | - |
| 12 Jan 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.59 | - |
| 11 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.60 | - |
| 10 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.26 | - |
| 09 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 21.68 | - |
| 08 Jan 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.43 | - |
| 05 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.39 | - |
| 04 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.37 | - |
| 03 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.22 | - |
| 02 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.26 | - |
| 29 Dec 2023 | 23.12 | 23.12 | 23.04 | 23.04 | 22.28 | - |
| 28 Dec 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 22.40 | - |
| 27 Dec 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 22.32 | - |
| *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.