JetBlue Airways Corporation (JAW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:43AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 620 |
| 17 Apr 2024 | 6.03 | 6.27 | 6.03 | 6.27 | 6.27 | - |
| 16 Apr 2024 | 6.29 | 6.29 | 6.12 | 6.12 | 6.12 | - |
| 15 Apr 2024 | 6.28 | 6.33 | 6.28 | 6.33 | 6.33 | - |
| 12 Apr 2024 | 6.34 | 6.34 | 6.16 | 6.16 | 6.16 | - |
| 11 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 10 Apr 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - |
| 09 Apr 2024 | 6.39 | 6.42 | 6.39 | 6.42 | 6.42 | - |
| 08 Apr 2024 | 6.20 | 6.31 | 6.20 | 6.31 | 6.31 | - |
| 05 Apr 2024 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | - |
| 04 Apr 2024 | 6.26 | 6.46 | 6.26 | 6.46 | 6.46 | - |
| 03 Apr 2024 | 6.32 | 6.32 | 6.26 | 6.26 | 6.26 | - |
| 02 Apr 2024 | 6.59 | 6.59 | 6.37 | 6.37 | 6.37 | - |
| 28 Mar 2024 | 6.76 | 6.91 | 6.76 | 6.91 | 6.91 | - |
| 27 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 26 Mar 2024 | 6.70 | 6.89 | 6.70 | 6.89 | 6.89 | - |
| 25 Mar 2024 | 6.51 | 6.51 | 6.46 | 6.46 | 6.46 | - |
| 22 Mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 21 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 20 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 19 Mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 18 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 15 Mar 2024 | 6.51 | 6.57 | 6.51 | 6.57 | 6.57 | - |
| 14 Mar 2024 | 6.32 | 6.35 | 6.32 | 6.35 | 6.35 | - |
| 13 Mar 2024 | 6.28 | 6.47 | 6.28 | 6.36 | 6.36 | 620 |
| 12 Mar 2024 | 6.39 | 6.39 | 6.20 | 6.39 | 6.39 | 80 |
| 11 Mar 2024 | 6.47 | 6.52 | 6.47 | 6.52 | 6.52 | - |
| 08 Mar 2024 | 6.70 | 6.93 | 6.70 | 6.75 | 6.75 | 100 |
| 07 Mar 2024 | 6.53 | 6.70 | 6.51 | 6.51 | 6.51 | 920 |
| 06 Mar 2024 | 6.21 | 6.46 | 6.21 | 6.46 | 6.46 | - |
| 05 Mar 2024 | 6.16 | 6.17 | 6.16 | 6.17 | 6.17 | - |
| 04 Mar 2024 | 5.87 | 6.06 | 5.87 | 6.06 | 6.06 | - |
| 01 Mar 2024 | 5.93 | 5.93 | 5.87 | 5.87 | 5.87 | - |
| 29 Feb 2024 | 5.84 | 6.05 | 5.84 | 6.05 | 6.05 | 165 |
| 28 Feb 2024 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | - |
| 27 Feb 2024 | 5.83 | 5.96 | 5.83 | 5.96 | 5.96 | - |
| 26 Feb 2024 | 5.84 | 5.91 | 5.84 | 5.91 | 5.91 | - |
| 23 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 22 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 21 Feb 2024 | 6.41 | 6.59 | 6.41 | 6.59 | 6.59 | 80 |
| 20 Feb 2024 | 6.50 | 6.57 | 6.50 | 6.57 | 6.57 | 170 |
| 19 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 16 Feb 2024 | 6.58 | 6.58 | 6.45 | 6.45 | 6.45 | - |
| 15 Feb 2024 | 6.59 | 6.79 | 6.59 | 6.79 | 6.79 | - |
| 14 Feb 2024 | 6.76 | 6.86 | 6.76 | 6.86 | 6.86 | - |
| 13 Feb 2024 | 6.23 | 6.84 | 6.22 | 6.84 | 6.84 | 293 |
| 12 Feb 2024 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | - |
| 09 Feb 2024 | 5.29 | 5.40 | 5.29 | 5.40 | 5.40 | - |
| 08 Feb 2024 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | - |
| 07 Feb 2024 | 5.49 | 5.49 | 5.41 | 5.41 | 5.41 | - |
| 06 Feb 2024 | 5.12 | 5.26 | 5.12 | 5.26 | 5.26 | - |
| 05 Feb 2024 | 5.21 | 5.21 | 5.16 | 5.16 | 5.16 | - |
| 02 Feb 2024 | 5.06 | 5.18 | 5.06 | 5.18 | 5.18 | - |
| 01 Feb 2024 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | - |
| 31 Jan 2024 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | - |
| 30 Jan 2024 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | - |
| 29 Jan 2024 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | - |
| 26 Jan 2024 | 4.82 | 5.01 | 4.82 | 5.01 | 5.01 | - |
| 25 Jan 2024 | 4.59 | 4.88 | 4.59 | 4.88 | 4.88 | - |
| 24 Jan 2024 | 4.70 | 4.71 | 4.65 | 4.65 | 4.65 | 10 |
| 23 Jan 2024 | 4.54 | 4.81 | 4.54 | 4.81 | 4.81 | - |
| 22 Jan 2024 | 4.49 | 4.66 | 4.49 | 4.66 | 4.66 | - |
| 19 Jan 2024 | 4.58 | 4.58 | 4.38 | 4.38 | 4.38 | - |
| 18 Jan 2024 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | - |
| 17 Jan 2024 | 4.67 | 4.67 | 4.42 | 4.42 | 4.42 | - |
| 16 Jan 2024 | 4.49 | 4.49 | 4.39 | 4.39 | 4.39 | - |
| 15 Jan 2024 | 4.44 | 4.66 | 4.44 | 4.66 | 4.66 | 900 |
| 12 Jan 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 10 |
| 11 Jan 2024 | 4.61 | 4.61 | 4.58 | 4.58 | 4.58 | - |
| 10 Jan 2024 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | - |
| 09 Jan 2024 | 5.21 | 5.21 | 4.89 | 4.89 | 4.89 | - |
| 08 Jan 2024 | 5.01 | 5.17 | 5.01 | 5.17 | 5.17 | 5,900 |
| 05 Jan 2024 | 4.80 | 5.02 | 4.80 | 5.02 | 5.02 | 20 |
| 04 Jan 2024 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | - |
| 03 Jan 2024 | 4.77 | 4.77 | 4.56 | 4.56 | 4.56 | - |
| 02 Jan 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 29 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 28 Dec 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 27 Dec 2023 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | 300 |
| 22 Dec 2023 | 5.13 | 5.20 | 5.13 | 5.20 | 5.20 | 500 |
| 21 Dec 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 20 Dec 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 19 Dec 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 18 Dec 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 15 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 14 Dec 2023 | 5.12 | 5.29 | 5.12 | 5.29 | 5.29 | 350 |
| 13 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 12 Dec 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 11 Dec 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 08 Dec 2023 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | - |
| 07 Dec 2023 | 4.38 | 4.93 | 4.38 | 4.93 | 4.93 | - |
| 06 Dec 2023 | 4.27 | 4.51 | 4.27 | 4.51 | 4.51 | - |
| 05 Dec 2023 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | - |
| 04 Dec 2023 | 4.19 | 4.35 | 4.19 | 4.35 | 4.35 | - |
| 01 Dec 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 30 Nov 2023 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | - |
| 29 Nov 2023 | 3.92 | 4.14 | 3.92 | 4.14 | 4.14 | 500 |
| 28 Nov 2023 | 3.76 | 3.76 | 3.73 | 3.73 | 3.73 | - |
| 27 Nov 2023 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| 24 Nov 2023 | 3.82 | 3.89 | 3.82 | 3.89 | 3.89 | - |
| *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.