UK markets open in 3 hours 40 minutes

JTEKT Corp (6JK.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
6.450.00 (0.00%)
At close: 08:03AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20246.456.456.456.456.45-
27 Jun 20246.456.456.456.456.45-
26 Jun 20246.456.456.456.456.45-
25 Jun 20246.556.556.556.556.55-
24 Jun 20246.456.456.456.456.45-
21 Jun 20246.406.406.406.406.40-
20 Jun 20246.506.506.506.506.50-
19 Jun 20246.406.406.406.406.40-
18 Jun 20246.406.406.406.406.40-
17 Jun 20246.256.256.256.256.25-
14 Jun 20246.356.356.356.356.35-
13 Jun 20246.306.306.306.306.30-
12 Jun 20246.506.506.506.506.50-
11 Jun 20246.406.406.406.406.40-
10 Jun 20246.556.556.556.556.55-
07 Jun 20246.456.456.456.456.45-
06 Jun 20246.456.456.456.456.45-
05 Jun 20246.506.506.506.506.50-
04 Jun 20246.656.656.656.656.65-
03 Jun 20246.706.706.706.706.70-
31 May 20246.656.656.656.656.65-
30 May 20246.656.656.656.656.65-
29 May 20246.706.706.706.706.70-
28 May 20246.806.806.806.806.80-
27 May 20246.806.806.806.806.80-
24 May 20246.756.756.756.756.75-
23 May 20246.856.856.856.856.85-
22 May 20246.806.806.806.806.80-
21 May 20246.956.956.956.956.95-
20 May 20246.956.956.956.956.95-
17 May 20246.856.856.856.856.85-
16 May 20247.107.107.107.107.10-
15 May 20247.157.157.157.157.15-
14 May 20247.107.107.107.107.10-
13 May 20247.157.157.157.157.15-
10 May 20247.207.207.207.207.20-
09 May 20247.307.307.307.307.30-
08 May 20247.257.257.257.257.25-
07 May 20247.407.407.407.407.40-
06 May 20247.257.257.257.257.25-
03 May 20247.357.357.357.357.35-
02 May 20247.257.257.257.257.25-
30 Apr 20247.257.257.257.257.25-
29 Apr 20247.557.557.557.557.55-
26 Apr 20247.357.357.357.357.35-
25 Apr 20248.258.258.258.258.25-
24 Apr 20248.558.558.558.558.55-
23 Apr 20248.408.408.408.408.40-
22 Apr 20248.458.458.458.458.45-
19 Apr 20248.258.258.258.258.25-
18 Apr 20248.408.408.408.408.40-
17 Apr 20248.358.358.358.358.35-
16 Apr 20248.408.408.408.408.40-
15 Apr 20248.758.758.758.758.75-
12 Apr 20248.708.708.708.708.70-
11 Apr 20248.558.558.558.558.55-
10 Apr 20248.508.508.508.508.50-
09 Apr 20248.608.608.608.608.60-
08 Apr 20248.508.508.508.508.50-
05 Apr 20248.308.308.308.308.30-
04 Apr 20248.358.358.358.358.35-
03 Apr 20248.308.308.308.308.30-
02 Apr 20248.308.308.308.308.30-
28 Mar 20248.658.658.658.658.65-
28 Mar 202420 Dividend
27 Mar 20248.808.808.808.80-11.20-
26 Mar 20248.708.708.708.70-11.07-
25 Mar 20248.608.608.608.60-10.95-
22 Mar 20248.708.708.708.70-11.07-
21 Mar 20248.458.458.458.45-10.75-
20 Mar 20248.458.458.458.45-10.75-
19 Mar 20248.558.558.558.55-10.88-
18 Mar 20248.458.458.458.45-10.75-
15 Mar 20248.358.358.358.35-10.63-
14 Mar 20248.208.208.208.20-10.44-
13 Mar 20248.108.108.108.10-10.31-
12 Mar 20248.208.208.208.20-10.44-
11 Mar 20248.208.208.208.20-10.44-
08 Mar 20248.608.608.608.60-10.95-
07 Mar 20248.658.658.658.65-11.01-
06 Mar 20248.958.958.958.95-11.39-
05 Mar 20248.708.708.708.70-11.07-
04 Mar 20248.658.658.658.65-11.01-
01 Mar 20248.708.708.708.70-11.07-
29 Feb 20248.558.558.558.55-10.88-
28 Feb 20248.458.458.458.45-10.75-
27 Feb 20248.408.408.408.40-10.69-
26 Feb 20248.458.458.458.45-10.75-
23 Feb 20248.508.508.508.50-10.82-
22 Feb 20248.508.508.508.50-10.82-
21 Feb 20248.408.408.408.40-10.69-
20 Feb 20248.458.458.458.45-10.75-
19 Feb 20248.308.308.308.30-10.56-
16 Feb 20248.258.258.258.25-10.50-
15 Feb 20248.308.308.308.30-10.56-
14 Feb 20248.358.358.358.35-10.63-
13 Feb 20248.608.608.608.60-10.95-
12 Feb 20248.558.558.558.55-10.88-
09 Feb 20248.508.508.508.50-10.82-
08 Feb 20248.608.608.608.60-10.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...