UK markets closed

JB Hunt Transport Services Inc (JB1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
150.60-1.95 (-1.28%)
As of 04:47PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024153.50153.50150.60150.60150.60-
25 Apr 2024151.05152.55151.05152.55152.55-
24 Apr 2024156.90156.90152.30152.95152.95-
23 Apr 2024156.35157.20156.25157.20157.20-
22 Apr 2024157.70157.70156.85156.85156.85-
19 Apr 2024152.50158.50152.50157.15157.15-
18 Apr 2024157.50157.50153.75153.95153.95-
17 Apr 2024161.40161.40158.10158.35158.3517
16 Apr 2024173.80173.80172.50172.50172.50-
15 Apr 2024174.05175.65173.90174.15174.15-
12 Apr 2024175.80175.80173.35173.35173.35-
11 Apr 2024174.40176.45174.40176.45176.45-
10 Apr 2024178.70178.70174.80174.80174.80-
09 Apr 2024178.80178.95178.55178.95178.95-
08 Apr 2024179.55181.50179.55181.50181.50-
05 Apr 2024179.25179.25179.25179.25179.25-
04 Apr 2024181.70181.70181.70181.70181.70-
03 Apr 2024179.65179.65179.65179.65179.65-
02 Apr 2024182.40182.40182.40182.40182.40-
28 Mar 2024180.85180.85180.85180.85180.85-
27 Mar 2024178.85180.50178.85180.50180.50-
26 Mar 2024177.00178.30177.00178.30178.30-
25 Mar 2024179.50179.50177.00177.15177.15-
22 Mar 2024182.55182.55179.75179.75179.75-
21 Mar 2024178.55179.05178.55179.05179.05-
20 Mar 2024174.90176.40174.90176.40176.40-
19 Mar 2024175.15178.20175.15176.25176.25-
18 Mar 2024178.80178.80176.00176.00176.00-
15 Mar 2024181.00181.05181.00181.05181.05-
14 Mar 2024184.10184.10178.05178.05178.0510
13 Mar 2024183.90184.25183.65183.65183.65-
12 Mar 2024183.65184.65183.65184.40184.40-
11 Mar 2024182.50182.50182.50182.50182.50-
08 Mar 2024183.80185.30183.80184.10184.10-
07 Mar 2024181.70184.55181.70184.55184.55-
06 Mar 2024183.90183.90182.70182.70182.70-
05 Mar 2024183.80185.00182.05184.10184.10-
04 Mar 2024186.75187.50186.75187.15187.152
01 Mar 2024190.65190.65190.65190.65190.65-
29 Feb 2024188.45188.45188.45188.45188.45-
28 Feb 2024190.90190.90190.60190.60190.60-
27 Feb 2024190.65191.50190.65191.50191.50-
26 Feb 2024195.65195.65195.65195.65195.65-
23 Feb 2024194.20195.25194.20195.25195.2595
22 Feb 2024189.35189.35189.35189.35189.35-
21 Feb 2024183.55183.55183.55183.55183.55-
20 Feb 2024195.70195.70195.70195.70195.70-
19 Feb 2024195.85195.85195.85195.85195.85-
16 Feb 2024202.90202.90196.75196.75196.75-
15 Feb 2024202.50202.50202.50202.50202.50-
14 Feb 2024201.10201.70201.10201.70201.70-
13 Feb 2024200.20200.20200.20200.20200.20-
12 Feb 2024198.95200.80198.95200.80200.80-
09 Feb 2024197.15198.70197.15198.70198.70-
08 Feb 2024197.55198.00196.20198.00198.0031
08 Feb 20240.43 Dividend
07 Feb 2024195.50198.65195.50198.65198.22-
06 Feb 2024191.85196.70191.85196.65196.22-
05 Feb 2024192.25192.60192.25192.55192.1325
02 Feb 2024186.25186.25186.25186.25185.85-
01 Feb 2024185.60186.30185.60185.95185.55-
31 Jan 2024187.05187.05187.05187.05186.65-
30 Jan 2024189.35189.35189.35189.35188.94-
29 Jan 2024189.65189.65189.65189.65189.24-
26 Jan 2024188.10188.85188.10188.85188.44-
25 Jan 2024186.35189.25186.35189.25188.84-
24 Jan 2024189.30190.25187.25187.25186.8456
23 Jan 2024189.55189.70189.05189.05188.64-
22 Jan 2024182.25188.20182.25188.20187.79-
19 Jan 2024187.85187.85187.85187.85187.44-
18 Jan 2024175.50181.60175.50181.60181.21-
17 Jan 2024173.70176.80173.70175.60175.22-
16 Jan 2024174.45174.50174.45174.45174.07-
15 Jan 2024173.60173.60173.60173.60173.22-
12 Jan 2024173.25173.60173.25173.60173.22-
11 Jan 2024175.55175.55175.55175.55175.17-
10 Jan 2024174.25174.60173.40174.60174.22-
09 Jan 2024175.60175.75173.70173.70173.321
08 Jan 2024172.65174.50172.65174.50174.12-
05 Jan 2024171.90174.00171.90173.05172.68-
04 Jan 2024175.10175.10173.15173.15172.78-
03 Jan 2024177.45177.45175.65175.65175.2713
02 Jan 2024180.60180.60178.80178.80178.41-
29 Dec 2023181.60181.60181.60181.60181.21-
28 Dec 2023181.45181.45181.20181.20180.81-
27 Dec 2023183.15183.15181.80181.80181.41-
22 Dec 2023181.35181.35181.35181.35180.96-
21 Dec 2023180.65180.65180.65180.65180.26-
20 Dec 2023180.55180.55180.55180.55180.16-
19 Dec 2023180.75180.75180.75180.75180.36-
18 Dec 2023184.60184.60181.90181.90181.51-
15 Dec 2023183.00185.80183.00185.80185.40-
14 Dec 2023179.80181.85179.80181.85181.46-
13 Dec 2023178.35178.35175.25176.20175.82-
12 Dec 2023178.40179.70178.10178.45178.06-
11 Dec 2023172.35177.50172.35177.45177.07-
08 Dec 2023174.15174.15173.40173.40173.02-
07 Dec 2023173.95173.95173.95173.95173.57-
06 Dec 2023174.55174.55174.55174.55174.17-
05 Dec 2023174.05174.05174.05174.05173.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...