UK markets open in 4 hours 11 minutes

Jeronimo Martins SGPS SA (JEM.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
19.69+0.08 (+0.41%)
At close: 04:25PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202419.1319.8119.1319.6919.69-
06 May 202419.4619.6219.4319.6119.61-
03 May 202418.8019.3418.8019.1719.17-
02 May 202419.1819.4619.1819.3719.37-
30 Apr 202419.5319.5319.0219.0919.09-
29 Apr 202419.2519.7419.2319.2619.26-
26 Apr 202418.0018.0018.0018.0018.00-
25 Apr 202418.5218.5218.4318.4418.44-
24 Apr 202418.8818.8818.7018.7018.70-
23 Apr 202418.3418.9618.3418.9618.96-
22 Apr 202417.8018.2017.8018.2018.20-
19 Apr 202417.6617.6617.6617.6617.66-
18 Apr 202417.7117.7117.7117.7117.71-
17 Apr 202417.8117.8117.8117.8117.81-
16 Apr 202418.0418.0418.0418.0418.04-
15 Apr 202418.2118.2118.2118.2118.21-
12 Apr 202418.1018.2718.1018.2718.27-
11 Apr 202418.2018.5418.2018.5418.54-
10 Apr 202417.8118.3417.8118.3418.34-
09 Apr 202418.2618.2818.1518.2818.28-
08 Apr 202417.8117.8117.8117.8117.81-
05 Apr 202418.0918.1617.9617.9617.96-
04 Apr 202418.4018.4018.0218.2618.26150
03 Apr 202418.3318.4518.3118.4518.45-
02 Apr 202418.3018.6318.2918.5018.50-
28 Mar 202418.3018.3018.1018.1918.19-
27 Mar 202418.4718.5418.2718.2718.27-
26 Mar 202418.4718.4717.9718.3218.32-
25 Mar 202418.0918.6518.0918.2818.28-
22 Mar 202418.7118.8318.2618.3118.31-
21 Mar 202419.0419.0418.6818.6818.68-
20 Mar 202418.8718.9418.8718.8818.88-
19 Mar 202419.0219.1618.6718.7718.77100
18 Mar 202418.4718.8118.4718.8118.81-
15 Mar 202418.9218.9218.7118.7118.71-
14 Mar 202419.1719.3819.0219.0219.02-
13 Mar 202419.9019.9019.3119.3119.31-
12 Mar 202419.8119.8119.6319.6519.65-
11 Mar 202419.9219.9219.9219.9219.92-
08 Mar 202419.3519.3519.3519.3519.35-
07 Mar 202421.4221.4221.4221.4221.42-
06 Mar 202421.2021.2821.1021.1021.10-
05 Mar 202421.4421.4421.4421.4421.44-
04 Mar 202421.6621.6621.2421.2421.24-
01 Mar 202421.5621.7021.4421.4621.46-
29 Feb 202422.1822.1821.8221.8221.82-
28 Feb 202422.1622.1621.7621.8621.86-
27 Feb 202421.8421.8421.6421.8021.80-
26 Feb 202422.0822.5421.6222.5422.5450
23 Feb 202421.5021.5021.5021.5021.50-
22 Feb 202421.3221.3221.3221.3221.32-
21 Feb 202421.9421.9421.4821.4821.48-
20 Feb 202421.9021.9021.5421.7021.70-
19 Feb 202421.6421.6421.4421.6221.62-
16 Feb 202420.9421.4620.9421.3421.34-
15 Feb 202420.9621.3820.9621.2021.20-
14 Feb 202421.7021.7021.1821.1821.18-
13 Feb 202421.7621.7621.5421.5421.54-
12 Feb 202421.8421.8421.4421.5621.56-
09 Feb 202421.6621.6621.3821.4621.46-
08 Feb 202422.0022.0021.4621.4621.46-
07 Feb 202422.4422.4421.8621.9221.92-
06 Feb 202421.8822.2621.8822.2022.20-
05 Feb 202422.4022.6222.3622.3622.36-
02 Feb 202420.7020.7020.7020.7020.70-
01 Feb 202420.8821.0020.8821.0021.00-
31 Jan 202420.8020.8620.6820.8020.80-
30 Jan 202420.7620.7620.5620.5620.56-
29 Jan 202420.9220.9220.4020.4020.40-
26 Jan 202420.6820.6820.5020.6020.60-
25 Jan 202420.9020.9020.4220.5220.52-
24 Jan 202420.1820.7420.1820.7420.74-
23 Jan 202420.6620.6620.1620.4020.40-
22 Jan 202420.5220.8420.4020.4420.44-
19 Jan 202421.0221.0220.6220.6220.62-
18 Jan 202420.6020.7820.6020.7820.78-
17 Jan 202421.1221.1220.7020.7020.70-
16 Jan 202421.0821.0820.9221.0821.08-
15 Jan 202420.7220.9220.7220.9220.92-
12 Jan 202422.0422.0420.7820.8420.84-
11 Jan 202421.7622.4021.7622.3222.32-
10 Jan 202421.8822.1621.8022.1622.16-
09 Jan 202422.4022.4021.7821.8221.82-
08 Jan 202422.1422.1421.7821.8421.84-
05 Jan 202422.0622.0621.8621.9421.94-
04 Jan 202422.0822.0821.7621.8821.88-
03 Jan 202422.9422.9422.1822.1822.18-
02 Jan 202422.8422.8422.7422.7422.74-
29 Dec 202323.1223.1222.6622.6622.66-
28 Dec 202323.1623.1622.7022.8222.82-
27 Dec 202323.0223.0222.6422.7222.72-
22 Dec 202322.9622.9622.6422.7222.72-
21 Dec 202323.0223.0222.7422.8622.86-
20 Dec 202322.3222.7822.3222.7822.78-
19 Dec 202322.1822.6422.1822.6422.64-
18 Dec 202322.8422.8422.3422.5822.58-
15 Dec 202323.4023.4022.6222.7022.70-
14 Dec 202322.9023.5422.9023.4023.40-
13 Dec 202323.3423.3423.1223.1223.12-
12 Dec 202323.6423.6423.1223.2023.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...