UK markets open in 3 hours 46 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,154.62 +391.59 (+2.20%) CRUDE OIL
79.40 +0.40 (+0.51%) GOLD FUTURES
2,328.60 +17.60 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,843.92 -1,988.52 (-4.16%)
JB Hunt Transport Services Inc (JB1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
| 29 Apr 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
| 26 Apr 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
| 25 Apr 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
| 24 Apr 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
| 23 Apr 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
| 22 Apr 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| 19 Apr 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| 18 Apr 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | - |
| 17 Apr 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - |
| 16 Apr 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | - |
| 15 Apr 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 12 Apr 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | - |
| 11 Apr 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| 10 Apr 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
| 09 Apr 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
| 08 Apr 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | - |
| 05 Apr 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| 04 Apr 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
| 03 Apr 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
| 02 Apr 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
| 28 Mar 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | - |
| 27 Mar 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
| 26 Mar 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | - |
| 25 Mar 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| 22 Mar 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | - |
| 21 Mar 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
| 20 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 19 Mar 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | - |
| 18 Mar 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
| 15 Mar 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 14 Mar 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | - |
| 13 Mar 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | - |
| 12 Mar 2024 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - |
| 11 Mar 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
| 08 Mar 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| 07 Mar 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | - |
| 06 Mar 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
| 05 Mar 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| 04 Mar 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - |
| 01 Mar 2024 | 190.85 | 190.85 | 190.85 | 190.85 | 190.85 | - |
| 29 Feb 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | - |
| 28 Feb 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - |
| 27 Feb 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | - |
| 26 Feb 2024 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | - |
| 23 Feb 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - |
| 22 Feb 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
| 21 Feb 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | - |
| 20 Feb 2024 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | - |
| 19 Feb 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - |
| 16 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 15 Feb 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| 14 Feb 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
| 13 Feb 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
| 12 Feb 2024 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | - |
| 09 Feb 2024 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | - |
| 08 Feb 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | - |
| 08 Feb 2024 | 0.43 Dividend | |||||
| 07 Feb 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 195.02 | - |
| 06 Feb 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.58 | - |
| 05 Feb 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 191.83 | - |
| 02 Feb 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 185.84 | - |
| 01 Feb 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.34 | - |
| 31 Jan 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.59 | - |
| 30 Jan 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 188.93 | - |
| 29 Jan 2024 | 189.85 | 189.85 | 189.85 | 189.85 | 189.43 | - |
| 26 Jan 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 187.99 | - |
| 25 Jan 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.14 | - |
| 24 Jan 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 188.78 | - |
| 23 Jan 2024 | 189.75 | 189.75 | 189.75 | 189.75 | 189.33 | - |
| 22 Jan 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 181.85 | - |
| 19 Jan 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.34 | - |
| 18 Jan 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.11 | - |
| 17 Jan 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.37 | - |
| 16 Jan 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 173.97 | - |
| 15 Jan 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 172.87 | - |
| 12 Jan 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 172.87 | - |
| 11 Jan 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.26 | - |
| 10 Jan 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.07 | - |
| 09 Jan 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 175.46 | - |
| 08 Jan 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 172.42 | - |
| 05 Jan 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 171.57 | - |
| 04 Jan 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 174.81 | - |
| 03 Jan 2024 | 177.55 | 177.55 | 177.55 | 177.55 | 177.16 | - |
| 02 Jan 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 180.05 | - |
| 29 Dec 2023 | 181.75 | 181.75 | 181.75 | 181.75 | 181.35 | - |
| 28 Dec 2023 | 181.60 | 181.60 | 181.60 | 181.60 | 181.20 | - |
| 27 Dec 2023 | 183.10 | 183.10 | 183.10 | 183.10 | 182.70 | - |
| 22 Dec 2023 | 181.30 | 181.30 | 181.30 | 181.30 | 180.90 | - |
| 21 Dec 2023 | 180.65 | 180.65 | 180.65 | 180.65 | 180.25 | - |
| 20 Dec 2023 | 180.60 | 180.60 | 180.60 | 180.60 | 180.20 | - |
| 19 Dec 2023 | 180.80 | 180.80 | 180.80 | 180.80 | 180.40 | - |
| 18 Dec 2023 | 184.65 | 184.65 | 184.65 | 184.65 | 184.24 | - |
| 15 Dec 2023 | 183.15 | 183.15 | 183.15 | 183.15 | 182.75 | - |
| 14 Dec 2023 | 179.95 | 179.95 | 179.95 | 179.95 | 179.55 | - |
| 13 Dec 2023 | 178.45 | 178.45 | 178.45 | 178.45 | 178.06 | - |
| 12 Dec 2023 | 178.35 | 178.35 | 178.35 | 178.35 | 177.96 | - |
| 11 Dec 2023 | 172.30 | 172.30 | 172.30 | 172.30 | 171.92 | - |
| 08 Dec 2023 | 174.15 | 174.15 | 174.15 | 174.15 | 173.77 | - |
| 07 Dec 2023 | 173.75 | 173.75 | 173.75 | 173.75 | 173.37 | - |
| *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.