JD Sports Fashion Plc (9JD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:37AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 780 |
| 10 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 09 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 08 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 07 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 06 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 03 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 02 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 30 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 29 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 780 |
| 26 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 25 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 24 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 23 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 22 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 19 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 18 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 17 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 16 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 15 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 12 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 11 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 10 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 09 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 08 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 05 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 04 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 03 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 02 Apr 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 13,000 |
| 28 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 27 Mar 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 26 Mar 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 25 Mar 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 22 Mar 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | - |
| 21 Mar 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 20 Mar 2024 | 1.2780 | 1.3040 | 1.2780 | 1.3040 | 1.3040 | - |
| 19 Mar 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
| 18 Mar 2024 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
| 15 Mar 2024 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | - |
| 14 Mar 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | - |
| 13 Mar 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| 12 Mar 2024 | 1.3220 | 1.3320 | 1.3220 | 1.3320 | 1.3320 | 500 |
| 11 Mar 2024 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | - |
| 08 Mar 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
| 07 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 06 Mar 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 05 Mar 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 04 Mar 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
| 01 Mar 2024 | 1.3600 | 1.4260 | 1.3600 | 1.4260 | 1.4260 | 500 |
| 29 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 28 Feb 2024 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
| 27 Feb 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
| 26 Feb 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| 23 Feb 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 22 Feb 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 21 Feb 2024 | 1.2940 | 1.3080 | 1.2940 | 1.3080 | 1.3080 | 4,000 |
| 20 Feb 2024 | 1.3060 | 1.3060 | 1.3000 | 1.3000 | 1.3000 | 400 |
| 19 Feb 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 16 Feb 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 15 Feb 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 14 Feb 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 13 Feb 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| 12 Feb 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| 09 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 08 Feb 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
| 07 Feb 2024 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
| 06 Feb 2024 | 1.2340 | 1.2360 | 1.2340 | 1.2360 | 1.2360 | 1,000 |
| 05 Feb 2024 | 1.3060 | 1.3060 | 1.2480 | 1.2480 | 1.2480 | 1,000 |
| 02 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 01 Feb 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| 31 Jan 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| 30 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 29 Jan 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| 26 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 25 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 24 Jan 2024 | 1.3380 | 1.3880 | 1.3380 | 1.3880 | 1.3880 | 3,250 |
| 23 Jan 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| 22 Jan 2024 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
| 19 Jan 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| 18 Jan 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 17 Jan 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| 16 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 15 Jan 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
| 12 Jan 2024 | 1.2960 | 1.3220 | 1.2960 | 1.3220 | 1.3220 | - |
| 11 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 10 Jan 2024 | 1.3120 | 1.3660 | 1.3120 | 1.3660 | 1.3660 | 800 |
| 09 Jan 2024 | 1.3720 | 1.3940 | 1.3720 | 1.3940 | 1.3940 | 13,000 |
| 08 Jan 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| 05 Jan 2024 | 1.3700 | 1.4440 | 1.3700 | 1.4440 | 1.4440 | 2,750 |
| 04 Jan 2024 | 1.6500 | 1.6500 | 1.4140 | 1.4260 | 1.4260 | 1,480 |
| 03 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 02 Jan 2024 | 1.8880 | 1.9300 | 1.8880 | 1.9300 | 1.9300 | 777 |
| 29 Dec 2023 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
| 28 Dec 2023 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
| 27 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 22 Dec 2023 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 21 Dec 2023 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 20 Dec 2023 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
| 19 Dec 2023 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
| 18 Dec 2023 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| *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.