UK markets open in 5 hours 22 minutes
NIKKEI 225
38,878.50 +261.40 (+0.68%) HANG SENG
19,024.41 -171.19 (-0.89%) CRUDE OIL
76.88 -0.69 (-0.89%) GOLD FUTURES
2,371.80 -21.10 (-0.88%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,633.16 -428.92 (-0.78%)
Jack In The Box Inc (JBX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 8 |
| 21 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 20 May 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 17 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 16 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 15 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 14 May 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 13 May 2024 | 48.60 | 49.60 | 48.60 | 49.60 | 49.60 | 8 |
| 10 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 09 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 08 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 07 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 06 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 03 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 02 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 30 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 29 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 26 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 25 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 24 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 23 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 22 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 19 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 18 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 17 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 16 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 15 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 12 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 11 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 10 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 09 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 08 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 05 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 04 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 03 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 02 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 28 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 27 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 26 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 25 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 22 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 21 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 20 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 19 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 18 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 15 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 14 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 14 Mar 2024 | 0.44 Dividend | |||||
| 13 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.56 | - |
| 12 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.05 | - |
| 11 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.56 | - |
| 08 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.06 | - |
| 07 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.05 | - |
| 06 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.04 | - |
| 05 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.04 | - |
| 04 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.04 | - |
| 01 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.05 | - |
| 29 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.06 | - |
| 28 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.56 | - |
| 27 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.57 | - |
| 26 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.57 | - |
| 23 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.57 | - |
| 22 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.55 | - |
| 21 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.55 | - |
| 20 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.53 | - |
| 19 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.53 | - |
| 16 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.53 | - |
| 15 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.04 | - |
| 14 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.54 | - |
| 13 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.02 | - |
| 12 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.02 | - |
| 09 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.53 | - |
| 08 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.53 | - |
| 07 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.53 | - |
| 06 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.02 | - |
| 05 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.51 | - |
| 02 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.51 | - |
| 01 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.52 | - |
| 31 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.01 | - |
| 30 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.51 | - |
| 29 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.02 | - |
| 26 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.03 | - |
| 25 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.03 | - |
| 24 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.02 | - |
| 23 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.51 | - |
| 22 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.02 | - |
| 19 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.03 | - |
| 18 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.54 | - |
| 17 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.55 | - |
| 16 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.55 | - |
| 15 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.04 | - |
| 12 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.04 | - |
| 11 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.02 | - |
| 10 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.51 | - |
| 09 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.99 | - |
| 08 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.49 | - |
| 05 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.99 | - |
| 04 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.51 | - |
| 03 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.49 | - |
| 02 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.51 | - |
| *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.