UK markets open in 6 hours 51 minutes

Japan Tobacco Inc (JAT.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
25.72+0.10 (+0.39%)
At close: 07:30PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202425.5225.7224.9025.7225.7235
07 May 202425.5525.6225.5225.6225.62-
06 May 202425.9825.9825.6225.7025.70-
03 May 202425.5525.9325.5225.7825.78-
02 May 202425.4125.5625.4025.5625.56-
30 Apr 202424.9224.9324.7924.7924.79-
29 Apr 202424.8324.9824.7524.9224.92-
26 Apr 202424.6624.7924.6324.7924.79-
25 Apr 202424.9524.9524.6824.7324.73-
24 Apr 202424.9124.9424.7524.8024.80-
23 Apr 202424.9525.1424.8625.1425.14-
22 Apr 202424.7625.0024.7025.0025.00-
19 Apr 202424.4524.5324.1224.1224.12-
18 Apr 202424.4524.4524.3124.3324.33-
17 Apr 202424.4624.5624.3524.3524.35-
16 Apr 202424.6324.6924.5524.6924.69-
15 Apr 202425.1225.1525.0525.1525.15-
12 Apr 202424.9925.2224.9625.2225.22-
11 Apr 202424.7124.8324.5624.8324.83-
10 Apr 202424.6824.6824.5724.5724.57-
09 Apr 202424.6824.9124.5124.9124.91-
08 Apr 202424.7924.8324.6924.8024.80-
05 Apr 202424.6424.9024.5824.9024.90-
04 Apr 202424.9325.0324.9125.0325.03-
03 Apr 202424.7825.0824.6125.0825.08-
02 Apr 202425.1325.1324.6924.9224.92-
28 Mar 202423.7824.2623.7824.2624.26-
27 Mar 202423.9024.0323.9024.0324.03-
26 Mar 202423.8324.0723.8324.0724.07-
25 Mar 202423.8223.9223.8023.9223.92-
22 Mar 202423.8623.9223.7823.8523.85-
21 Mar 202423.6023.9223.6023.9223.92-
20 Mar 202423.6623.7823.6623.7823.78-
19 Mar 202423.7223.8423.7023.8423.84-
18 Mar 202423.6923.8023.6723.8023.80-
15 Mar 202423.4723.5823.4723.4923.49-
14 Mar 202423.5223.5823.4523.5523.55-
13 Mar 202423.3723.6623.3523.5023.50-
12 Mar 202423.3523.5723.3023.5723.57-
11 Mar 202423.3323.5023.2323.5023.50-
08 Mar 202423.5023.6223.4723.6223.62-
07 Mar 202423.4323.6723.4123.6723.67-
06 Mar 202423.4223.6623.4123.6623.66-
05 Mar 202423.3523.4223.3523.4223.42-
04 Mar 202423.0223.3022.9323.1623.16-
01 Mar 202423.5223.5723.4723.5723.57-
29 Feb 202423.6623.9623.6623.7623.76-
28 Feb 202423.4723.4723.2923.4223.42-
27 Feb 202423.2623.7123.2323.7123.71-
26 Feb 202423.8323.8323.7123.7123.71-
23 Feb 202423.9423.9523.7923.9023.90-
22 Feb 202423.9324.0223.6823.9923.99-
21 Feb 202423.7823.7823.5723.7023.70-
20 Feb 202423.8023.8123.6423.7123.71-
19 Feb 202423.8223.9723.8223.9723.97-
16 Feb 202423.7123.7123.6323.7023.70-
15 Feb 202423.7123.7723.5323.7023.70-
14 Feb 202423.9024.0723.9024.0724.07-
13 Feb 202424.6124.9224.4524.9224.9235
12 Feb 202424.0424.1524.0424.1524.15-
09 Feb 202424.1324.3324.1224.1224.12-
08 Feb 202424.1024.3824.0424.2124.21-
07 Feb 202424.3024.4724.2724.4724.47-
06 Feb 202424.2224.2724.2224.2724.27-
05 Feb 202424.1724.2724.1724.2724.27-
02 Feb 202424.1024.1123.8824.0024.00-
01 Feb 202424.1724.3224.1724.3224.32-
31 Jan 202423.5224.0323.5224.0324.03-
30 Jan 202423.6323.6323.5323.6223.62-
29 Jan 202423.4023.5423.3823.5423.54-
26 Jan 202423.2123.3223.2123.3223.32-
25 Jan 202423.3523.4723.2623.4723.47-
24 Jan 202423.4223.5423.4023.5423.54-
23 Jan 202423.3123.3423.1223.3423.34-
22 Jan 202423.2023.3523.2023.3523.35-
19 Jan 202423.1623.4023.1623.4023.40-
18 Jan 202423.4323.7323.4323.7323.73-
17 Jan 202423.3923.8223.1423.8223.827
16 Jan 202423.6323.8123.6323.8123.81-
15 Jan 202423.6723.7023.5823.7023.70-
12 Jan 202423.3923.5823.3523.5823.58-
11 Jan 202423.5623.5823.4223.4523.45-
10 Jan 202423.6623.8023.6623.8023.80-
09 Jan 202423.4823.7723.4523.7723.77-
08 Jan 202423.4523.5223.4023.5223.52-
05 Jan 202423.2623.5023.2623.5023.50-
04 Jan 202423.0723.1722.9423.1723.17-
03 Jan 202423.1823.1822.9222.9922.99-
02 Jan 202423.2823.4523.1923.4523.45-
29 Dec 202323.0023.0022.9722.9922.99-
28 Dec 202322.7322.9422.7022.9422.944
28 Dec 2023100 Dividend
27 Dec 202324.2024.2023.4723.57-76.431,002
22 Dec 202323.4023.5823.4023.58-76.46-
21 Dec 202323.1323.5823.1323.58-76.46-
20 Dec 202323.1823.2123.1023.21-75.26-
19 Dec 202323.4323.5223.2323.23-75.33-
18 Dec 202323.2623.2723.1323.26-75.42-
15 Dec 202323.4523.9323.4523.53-76.30-
14 Dec 202323.6023.6023.3523.35-75.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...