UK markets closed

Japan Airlines Co Ltd (JAL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
16.900.00 (0.00%)
At close: 08:11AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.9016.9016.9016.9016.90-
25 Apr 202416.9016.9016.9016.9016.90-
24 Apr 202417.1017.1017.1017.1017.10-
23 Apr 202417.2017.2017.2017.2017.20-
22 Apr 202417.2017.2017.2017.2017.20-
19 Apr 202416.8016.8016.8016.8016.80-
18 Apr 202417.2017.2017.2017.2017.20-
17 Apr 202416.7016.7016.7016.7016.70-
16 Apr 202417.0017.0017.0017.0017.00-
15 Apr 202417.2017.2017.2017.2017.20-
12 Apr 202417.6017.6017.6017.6017.60-
11 Apr 202417.6017.6017.6017.6017.60-
10 Apr 202417.6017.6017.6017.6017.60-
09 Apr 202417.6017.6017.6017.6017.60-
08 Apr 202417.3017.3017.3017.3017.30-
05 Apr 202417.5017.5017.5017.5017.50-
04 Apr 202417.4017.4017.4017.4017.40-
03 Apr 202417.7017.7017.7017.7017.70-
02 Apr 202417.6017.6017.6017.6017.60-
28 Mar 202417.4917.4917.4917.4917.49-
28 Mar 202440 Dividend
27 Mar 202417.5917.5917.5917.59-22.40-
26 Mar 202417.5917.5917.5917.59-22.40-
25 Mar 202417.6117.6117.6117.61-22.43-
22 Mar 202417.6517.6517.6517.65-22.47-
21 Mar 202417.1617.1617.1617.16-21.84-
20 Mar 202417.1417.1417.1417.14-21.83-
19 Mar 202417.1717.1717.1717.17-21.86-
18 Mar 202417.0317.0317.0317.03-21.69-
15 Mar 202416.9516.9516.9516.95-21.59-
14 Mar 202416.6716.6716.6716.67-21.23-
13 Mar 202416.7616.7616.7616.76-21.35-
12 Mar 202416.7516.7516.7516.75-21.34-
11 Mar 202416.9216.9216.9216.92-21.55-
08 Mar 202416.9016.9016.9016.90-21.51-
07 Mar 202416.9716.9716.9716.97-21.61-
06 Mar 202416.7116.7116.7116.71-21.28-
05 Mar 202416.6516.7416.6516.74-21.3170
04 Mar 202416.6016.6016.6016.60-21.14-
01 Mar 202417.0017.0017.0017.00-21.65-
29 Feb 202417.1317.1317.1317.13-21.81-
28 Feb 202417.0217.0217.0217.02-21.68-
27 Feb 202416.8816.8816.8816.88-21.49-
26 Feb 202417.0017.0017.0017.00-21.65-
23 Feb 202416.9816.9816.9816.98-21.62-
22 Feb 202416.8316.8316.8316.83-21.42-
21 Feb 202417.0017.0017.0017.00-21.65-
20 Feb 202417.1817.1817.1817.18-21.88-
19 Feb 202417.1617.1617.1617.16-21.85-
16 Feb 202417.0817.0817.0817.08-21.76-
15 Feb 202417.0117.0117.0117.01-21.67-
14 Feb 202417.1117.1117.1117.11-21.79-
13 Feb 202417.5017.5017.5017.50-22.28-
12 Feb 202417.3217.3217.3217.32-22.05-
09 Feb 202417.2517.2517.2517.25-21.96-
08 Feb 202417.4217.4217.4217.42-22.18-
07 Feb 202417.4217.4217.4217.42-22.19-
06 Feb 202417.4717.4717.4717.47-22.25-
05 Feb 202417.7117.7117.7117.71-22.55-
02 Feb 202417.8917.8917.8917.89-22.78-
01 Feb 202417.9417.9417.9417.94-22.85-
31 Jan 202417.8517.9117.8517.91-22.81300
30 Jan 202417.6617.6617.6617.66-22.49-
29 Jan 202417.6717.6717.6717.67-22.50-
26 Jan 202417.5017.5017.5017.50-22.28-
25 Jan 202417.5617.5617.5617.56-22.36-
24 Jan 202417.4917.4917.4917.49-22.26-
23 Jan 202417.4917.4917.4917.49-22.27-
22 Jan 202417.4317.4317.4317.43-22.19-
19 Jan 202417.2317.2317.2317.23-21.94-
18 Jan 202417.2217.2217.2217.22-21.92-
17 Jan 202417.2517.2517.2517.25-21.97-
16 Jan 202417.3317.3317.3317.33-22.06-
15 Jan 202417.5017.5017.5017.50-22.28-
12 Jan 202417.5017.5017.5017.50-22.28-
11 Jan 202417.8217.8217.8217.82-22.69-
10 Jan 202417.7817.7817.7817.78-22.65-
09 Jan 202417.7717.7717.7717.77-22.63-
08 Jan 202417.4817.4817.4817.48-22.25-
05 Jan 202417.4517.4517.4517.45-22.22-
04 Jan 202417.7017.7017.7017.70-22.54-
03 Jan 202417.5817.5817.5817.58-22.39-
02 Jan 202417.7017.7017.7017.70-22.54-
29 Dec 202317.6717.6717.6417.64-22.46-
28 Dec 202317.5517.5517.5517.55-22.34-
27 Dec 202317.4117.4117.4117.41-22.16-
22 Dec 202317.5317.5317.5317.53-22.33-
21 Dec 202317.6017.6017.6017.60-22.41-
20 Dec 202317.4717.4717.4717.47-22.25-
19 Dec 202317.5617.5817.5617.58-22.3820
18 Dec 202317.8617.8617.8617.86-22.74-
15 Dec 202318.0318.0318.0318.03-22.97-
14 Dec 202318.2318.2318.2318.23-23.21-
13 Dec 202318.0718.0718.0718.07-23.00-
12 Dec 202318.2218.2218.2218.22-23.19-
11 Dec 202318.0918.0918.0918.09-23.04-
08 Dec 202318.4018.4018.4018.40-23.43-
07 Dec 202318.0518.0518.0518.05-22.98-
06 Dec 202317.6417.6417.6417.64-22.46-
05 Dec 202317.4017.4017.4017.40-22.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...