Jack In The Box Inc (JBX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 13 Jun 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 12 Jun 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 11 Jun 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 10 Jun 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 07 Jun 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 06 Jun 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 06 Jun 2024 | 0.44 Dividend | |||||
| 05 Jun 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.56 | - |
| 04 Jun 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.06 | - |
| 03 Jun 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.57 | - |
| 31 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.19 | - |
| 30 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.59 | - |
| 29 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.78 | - |
| 28 May 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.39 | - |
| 27 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.59 | - |
| 24 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.19 | - |
| 23 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.18 | - |
| 22 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.59 | - |
| 21 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.78 | - |
| 20 May 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.79 | - |
| 17 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.07 | - |
| 16 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.78 | - |
| 15 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.19 | - |
| 14 May 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.39 | - |
| 13 May 2024 | 48.60 | 49.60 | 48.60 | 49.60 | 49.18 | 8 |
| 10 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.78 | - |
| 09 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.57 | - |
| 08 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.57 | - |
| 07 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.57 | - |
| 06 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.57 | - |
| 03 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.07 | - |
| 02 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.06 | - |
| 30 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.54 | - |
| 29 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.04 | - |
| 26 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.04 | - |
| 25 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.04 | - |
| 24 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.04 | - |
| 23 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.03 | - |
| 22 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.03 | - |
| 19 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.54 | - |
| 18 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.53 | - |
| 17 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.52 | - |
| 16 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.03 | - |
| 15 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.53 | - |
| 12 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.02 | - |
| 11 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.02 | - |
| 10 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.02 | - |
| 09 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.03 | - |
| 08 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.53 | - |
| 05 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.01 | - |
| 04 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.50 | - |
| 03 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.49 | - |
| 02 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.97 | - |
| 28 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.45 | - |
| 27 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.47 | - |
| 26 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.98 | - |
| 25 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.48 | - |
| 22 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.47 | - |
| 21 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.45 | - |
| 20 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.95 | - |
| 19 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.44 | - |
| 18 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.43 | - |
| 15 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.42 | - |
| 14 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.94 | - |
| 14 Mar 2024 | 0.44 Dividend | |||||
| 13 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.01 | - |
| 12 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.48 | - |
| 11 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.01 | - |
| 08 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.50 | - |
| 07 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.48 | - |
| 06 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.47 | - |
| 05 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.47 | - |
| 04 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.47 | - |
| 01 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.48 | - |
| 29 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.50 | - |
| 28 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.01 | - |
| 27 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.02 | - |
| 26 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.02 | - |
| 23 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.02 | - |
| 22 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.98 | - |
| 21 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.98 | - |
| 20 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.94 | - |
| 19 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.94 | - |
| 16 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.93 | - |
| 15 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.45 | - |
| 14 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.96 | - |
| 13 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.42 | - |
| 12 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.42 | - |
| 09 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.93 | - |
| 08 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.94 | - |
| 07 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.93 | - |
| 06 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.42 | - |
| 05 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.90 | - |
| 02 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.90 | - |
| 01 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.91 | - |
| 31 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.39 | - |
| 30 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.88 | - |
| 29 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.42 | - |
| 26 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.44 | - |
| *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.