JD Health International Inc. (8ZN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM 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 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 550 |
| 16 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 15 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 14 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 13 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 10 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 09 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 08 May 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 07 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 06 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 03 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 02 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 30 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 29 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 26 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 25 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 24 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 23 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 22 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 19 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 18 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 17 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 16 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 15 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 12 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 11 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 10 Apr 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 550 |
| 09 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 08 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 05 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 04 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 03 Apr 2024 | 3.0800 | 3.1600 | 3.0800 | 3.1600 | 3.1600 | - |
| 02 Apr 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 2,865 |
| 28 Mar 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 27 Mar 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| 26 Mar 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 25 Mar 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| 22 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 21 Mar 2024 | 3.7025 | 3.7025 | 3.7025 | 3.7025 | 3.7025 | - |
| 20 Mar 2024 | 3.7375 | 3.7375 | 3.7375 | 3.7375 | 3.7375 | - |
| 19 Mar 2024 | 3.7515 | 3.7515 | 3.7515 | 3.7515 | 3.7515 | - |
| 18 Mar 2024 | 3.8475 | 3.8475 | 3.8475 | 3.8475 | 3.8475 | - |
| 15 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 14 Mar 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 13 Mar 2024 | 3.6065 | 3.6065 | 3.6065 | 3.6065 | 3.6065 | - |
| 12 Mar 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
| 11 Mar 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 2,375 |
| 08 Mar 2024 | 3.3415 | 3.3415 | 3.3415 | 3.3415 | 3.3415 | - |
| 07 Mar 2024 | 3.3095 | 3.3095 | 3.3095 | 3.3095 | 3.3095 | - |
| 06 Mar 2024 | 3.3905 | 3.3905 | 3.3905 | 3.3905 | 3.3905 | - |
| 05 Mar 2024 | 3.2315 | 3.2315 | 3.2315 | 3.2315 | 3.2315 | - |
| 04 Mar 2024 | 3.5085 | 3.5085 | 3.5085 | 3.5085 | 3.5085 | - |
| 01 Mar 2024 | 3.4625 | 3.4625 | 3.4625 | 3.4625 | 3.4625 | - |
| 29 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 28 Feb 2024 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | - |
| 27 Feb 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
| 26 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 23 Feb 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
| 22 Feb 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| 21 Feb 2024 | 3.6235 | 3.6235 | 3.6235 | 3.6235 | 3.6235 | - |
| 20 Feb 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | - |
| 19 Feb 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
| 16 Feb 2024 | 3.5515 | 3.5515 | 3.5515 | 3.5515 | 3.5515 | - |
| 15 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 14 Feb 2024 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | - |
| 13 Feb 2024 | 3.2625 | 3.2635 | 3.2165 | 3.2165 | 3.2165 | 4,565 |
| 12 Feb 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 09 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 08 Feb 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| 07 Feb 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| 06 Feb 2024 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | - |
| 05 Feb 2024 | 3.0835 | 3.0835 | 3.0835 | 3.0835 | 3.0835 | - |
| 02 Feb 2024 | 3.0495 | 3.0495 | 3.0495 | 3.0495 | 3.0495 | - |
| 01 Feb 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | - |
| 31 Jan 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 30 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 29 Jan 2024 | 3.2065 | 3.2065 | 3.2065 | 3.2065 | 3.2065 | - |
| 26 Jan 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| 25 Jan 2024 | 3.3965 | 3.3965 | 3.3965 | 3.3965 | 3.3965 | - |
| 24 Jan 2024 | 3.3195 | 3.3195 | 3.3195 | 3.3195 | 3.3195 | - |
| 23 Jan 2024 | 3.2765 | 3.5000 | 3.2765 | 3.5000 | 3.5000 | 5,860 |
| 22 Jan 2024 | 3.0665 | 3.0665 | 3.0665 | 3.0665 | 3.0665 | - |
| 19 Jan 2024 | 3.2575 | 3.2575 | 3.2575 | 3.2575 | 3.2575 | - |
| 18 Jan 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | - |
| 17 Jan 2024 | 3.1855 | 3.1855 | 3.1855 | 3.1855 | 3.1855 | - |
| 16 Jan 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 15 Jan 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | - |
| 12 Jan 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | - |
| 11 Jan 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
| 10 Jan 2024 | 3.6655 | 3.7395 | 3.6655 | 3.7395 | 3.7395 | 400 |
| 09 Jan 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| 08 Jan 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| 05 Jan 2024 | 4.0125 | 4.0125 | 4.0125 | 4.0125 | 4.0125 | - |
| 04 Jan 2024 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | - |
| 03 Jan 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 02 Jan 2024 | 4.3595 | 4.3595 | 4.3595 | 4.3595 | 4.3595 | - |
| 29 Dec 2023 | 4.4575 | 4.4575 | 4.4575 | 4.4575 | 4.4575 | - |
| 28 Dec 2023 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 27 Dec 2023 | 4.2805 | 4.2805 | 4.2805 | 4.2805 | 4.2805 | - |
| 22 Dec 2023 | 4.3205 | 4.3205 | 4.3205 | 4.3205 | 4.3205 | - |
| *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.