UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.93 +0.55 (+0.70%) GOLD FUTURES
2,322.40 -1.80 (-0.08%) DOW
39,002.87 +118.61 (+0.31%) Bitcoin GBP
50,065.94 -642.44 (-1.27%)
Jabil Inc. (JBL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:50PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 108.20 | 109.40 | 108.20 | 109.40 | 109.40 | 6 |
| 07 May 2024 | 110.15 | 110.15 | 108.95 | 108.95 | 108.95 | 20 |
| 06 May 2024 | 107.85 | 110.05 | 107.85 | 110.05 | 110.05 | - |
| 03 May 2024 | 106.50 | 108.50 | 106.50 | 107.85 | 107.85 | 30 |
| 02 May 2024 | 106.00 | 106.50 | 106.00 | 106.45 | 106.45 | 88 |
| 30 Apr 2024 | 111.45 | 111.65 | 111.45 | 111.65 | 111.65 | - |
| 29 Apr 2024 | 109.40 | 110.85 | 108.40 | 110.85 | 110.85 | 222 |
| 26 Apr 2024 | 110.00 | 110.50 | 110.00 | 110.50 | 110.50 | - |
| 25 Apr 2024 | 110.50 | 110.55 | 110.50 | 110.55 | 110.55 | - |
| 24 Apr 2024 | 112.15 | 113.65 | 112.15 | 113.05 | 113.05 | 6 |
| 23 Apr 2024 | 111.30 | 112.35 | 111.30 | 112.35 | 112.35 | - |
| 22 Apr 2024 | 111.55 | 111.70 | 110.15 | 111.25 | 111.25 | 239 |
| 19 Apr 2024 | 117.50 | 118.60 | 115.80 | 115.80 | 115.80 | 150 |
| 18 Apr 2024 | 121.20 | 122.45 | 121.20 | 122.45 | 122.45 | - |
| 17 Apr 2024 | 123.15 | 123.15 | 121.85 | 121.85 | 121.85 | 200 |
| 16 Apr 2024 | 123.55 | 123.55 | 123.20 | 123.20 | 123.20 | - |
| 15 Apr 2024 | 125.00 | 125.45 | 125.00 | 125.45 | 125.45 | - |
| 12 Apr 2024 | 127.60 | 128.35 | 127.60 | 128.35 | 128.35 | - |
| 11 Apr 2024 | 125.65 | 128.85 | 125.65 | 128.85 | 128.85 | 30 |
| 10 Apr 2024 | 124.60 | 127.05 | 124.60 | 127.05 | 127.05 | - |
| 09 Apr 2024 | 126.40 | 126.50 | 126.40 | 126.50 | 126.50 | - |
| 08 Apr 2024 | 128.25 | 129.00 | 128.25 | 129.00 | 129.00 | 15 |
| 05 Apr 2024 | 124.40 | 126.70 | 124.40 | 126.70 | 126.70 | - |
| 04 Apr 2024 | 126.35 | 127.30 | 126.35 | 127.30 | 127.30 | - |
| 03 Apr 2024 | 123.05 | 124.95 | 123.05 | 124.95 | 124.95 | - |
| 02 Apr 2024 | 125.05 | 125.05 | 122.30 | 122.75 | 122.75 | 30 |
| 28 Mar 2024 | 125.60 | 125.60 | 125.00 | 125.00 | 125.00 | - |
| 27 Mar 2024 | 122.20 | 122.80 | 122.20 | 122.80 | 122.80 | - |
| 26 Mar 2024 | 119.60 | 123.40 | 119.60 | 123.40 | 123.40 | - |
| 25 Mar 2024 | 122.60 | 122.60 | 120.80 | 122.00 | 122.00 | 18 |
| 22 Mar 2024 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 350 |
| 21 Mar 2024 | 115.40 | 120.00 | 115.40 | 120.00 | 120.00 | 10 |
| 20 Mar 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 19 Mar 2024 | 113.20 | 116.40 | 112.80 | 116.40 | 116.40 | 296 |
| 18 Mar 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2 |
| 15 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 14 Mar 2024 | 134.80 | 135.20 | 134.80 | 135.00 | 135.00 | 20 |
| 13 Mar 2024 | 135.40 | 135.40 | 133.80 | 133.80 | 133.80 | - |
| 12 Mar 2024 | 134.20 | 137.00 | 134.20 | 137.00 | 137.00 | 10 |
| 11 Mar 2024 | 136.60 | 136.60 | 134.40 | 134.40 | 134.40 | - |
| 08 Mar 2024 | 140.00 | 142.20 | 140.00 | 142.20 | 142.20 | 36 |
| 07 Mar 2024 | 138.80 | 139.60 | 138.80 | 139.60 | 139.60 | - |
| 06 Mar 2024 | 137.80 | 142.20 | 137.80 | 142.20 | 142.20 | 3 |
| 05 Mar 2024 | 135.40 | 141.20 | 135.40 | 141.20 | 141.20 | - |
| 04 Mar 2024 | 134.20 | 137.40 | 134.20 | 137.40 | 137.40 | 54 |
| 01 Mar 2024 | 133.80 | 136.20 | 133.80 | 136.20 | 136.20 | 21 |
| 29 Feb 2024 | 129.80 | 132.60 | 129.40 | 132.60 | 132.60 | 80 |
| 28 Feb 2024 | 130.40 | 131.20 | 130.40 | 131.20 | 131.20 | - |
| 27 Feb 2024 | 127.60 | 131.60 | 127.60 | 131.60 | 131.60 | - |
| 26 Feb 2024 | 127.40 | 129.20 | 127.40 | 128.80 | 128.80 | 30 |
| 23 Feb 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
| 22 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 21 Feb 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 20 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 19 Feb 2024 | 127.00 | 130.60 | 127.00 | 130.60 | 130.60 | 20 |
| 16 Feb 2024 | 129.60 | 129.60 | 129.00 | 129.00 | 129.00 | - |
| 15 Feb 2024 | 130.40 | 130.40 | 130.20 | 130.20 | 130.20 | - |
| 14 Feb 2024 | 128.20 | 130.80 | 128.20 | 130.80 | 130.80 | - |
| 14 Feb 2024 | 0.08 Dividend | |||||
| 13 Feb 2024 | 129.00 | 129.00 | 128.20 | 128.20 | 128.12 | - |
| 12 Feb 2024 | 128.00 | 131.20 | 128.00 | 131.20 | 131.12 | 48 |
| 09 Feb 2024 | 124.80 | 127.00 | 124.80 | 126.40 | 126.32 | 65 |
| 08 Feb 2024 | 120.60 | 122.40 | 120.60 | 122.40 | 122.32 | 35 |
| 07 Feb 2024 | 119.20 | 120.00 | 119.20 | 120.00 | 119.93 | - |
| 06 Feb 2024 | 119.80 | 121.20 | 119.80 | 121.20 | 121.12 | - |
| 05 Feb 2024 | 120.20 | 121.00 | 120.20 | 121.00 | 120.92 | 15 |
| 02 Feb 2024 | 120.00 | 120.20 | 120.00 | 120.20 | 120.12 | - |
| 01 Feb 2024 | 114.80 | 116.40 | 114.80 | 116.40 | 116.33 | - |
| 31 Jan 2024 | 116.40 | 116.40 | 115.60 | 115.60 | 115.53 | - |
| 30 Jan 2024 | 115.60 | 117.00 | 115.60 | 117.00 | 116.93 | - |
| 29 Jan 2024 | 112.40 | 113.40 | 112.40 | 113.40 | 113.33 | - |
| 26 Jan 2024 | 113.00 | 113.60 | 113.00 | 113.60 | 113.53 | - |
| 25 Jan 2024 | 112.60 | 114.80 | 112.60 | 114.80 | 114.73 | - |
| 24 Jan 2024 | 112.20 | 113.60 | 112.20 | 113.60 | 113.53 | 40 |
| 23 Jan 2024 | 113.60 | 116.40 | 113.60 | 115.20 | 115.13 | 65 |
| 22 Jan 2024 | 113.20 | 115.40 | 113.20 | 115.40 | 115.33 | - |
| 19 Jan 2024 | 113.40 | 113.40 | 113.00 | 113.00 | 112.93 | - |
| 18 Jan 2024 | 109.00 | 113.20 | 109.00 | 113.20 | 113.13 | 1,508 |
| 17 Jan 2024 | 113.80 | 113.80 | 111.60 | 111.60 | 111.53 | 231 |
| 16 Jan 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.73 | - |
| 15 Jan 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.53 | - |
| 12 Jan 2024 | 116.40 | 117.60 | 116.40 | 117.60 | 117.53 | - |
| 11 Jan 2024 | 117.80 | 118.40 | 117.80 | 118.40 | 118.33 | - |
| 10 Jan 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 117.93 | - |
| 09 Jan 2024 | 116.00 | 116.00 | 115.80 | 115.80 | 115.73 | - |
| 08 Jan 2024 | 114.40 | 116.60 | 114.40 | 116.60 | 116.53 | 30 |
| 05 Jan 2024 | 113.20 | 115.20 | 113.20 | 115.20 | 115.13 | - |
| 04 Jan 2024 | 115.40 | 115.40 | 112.20 | 112.20 | 112.13 | - |
| 03 Jan 2024 | 115.60 | 117.80 | 115.60 | 117.80 | 117.73 | - |
| 02 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.93 | 18 |
| 29 Dec 2023 | 114.60 | 114.60 | 114.60 | 114.60 | 114.53 | - |
| 28 Dec 2023 | 113.60 | 113.60 | 113.60 | 113.60 | 113.53 | - |
| 27 Dec 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 115.13 | - |
| 22 Dec 2023 | 115.80 | 115.80 | 115.80 | 115.80 | 115.73 | - |
| 21 Dec 2023 | 116.60 | 116.60 | 116.60 | 116.60 | 116.53 | - |
| 20 Dec 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 118.33 | - |
| 19 Dec 2023 | 117.80 | 118.80 | 117.80 | 118.80 | 118.73 | 50 |
| 18 Dec 2023 | 121.60 | 121.60 | 121.60 | 121.60 | 121.52 | - |
| 15 Dec 2023 | 122.80 | 123.40 | 122.80 | 123.00 | 122.92 | 160 |
| 14 Dec 2023 | 109.80 | 124.60 | 109.80 | 124.60 | 124.52 | 77 |
| *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.