JFE Holdings Inc (JFR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 02 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 30 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 29 Apr 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - |
| 26 Apr 2024 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | 400 |
| 25 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 24 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 23 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 22 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 19 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 18 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 17 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 16 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 15 Apr 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - |
| 12 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 11 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 10 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 09 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 04 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 03 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 02 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 28 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 28 Mar 2024 | 50 Dividend | |||||
| 27 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -34.30 | - |
| 26 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -34.52 | - |
| 25 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -34.52 | - |
| 22 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -34.52 | - |
| 21 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -34.52 | - |
| 20 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -33.64 | - |
| 19 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -33.64 | 200 |
| 18 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -32.77 | - |
| 15 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -33.21 | - |
| 14 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -32.77 | - |
| 13 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -32.55 | - |
| 12 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -32.33 | - |
| 11 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -32.77 | - |
| 08 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -33.21 | - |
| 07 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -32.77 | - |
| 06 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -33.43 | - |
| 05 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -33.43 | - |
| 04 Mar 2024 | 15.20 | 15.30 | 15.20 | 15.30 | -33.43 | 2,200 |
| 01 Mar 2024 | 15.30 | 15.50 | 15.30 | 15.50 | -33.86 | 3 |
| 29 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -32.99 | - |
| 28 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -33.21 | - |
| 27 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -33.21 | - |
| 26 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -32.33 | - |
| 23 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -31.68 | - |
| 22 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -32.12 | - |
| 21 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -31.68 | - |
| 20 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -31.24 | - |
| 19 Feb 2024 | 14.30 | 14.40 | 14.30 | 14.40 | -31.46 | 150 |
| 16 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -30.80 | - |
| 15 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -30.37 | - |
| 14 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -30.15 | - |
| 13 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -30.59 | - |
| 12 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -29.71 | - |
| 09 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -30.15 | - |
| 08 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -30.59 | - |
| 07 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -31.68 | - |
| 06 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -31.24 | - |
| 05 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -31.90 | - |
| 02 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -31.68 | - |
| 01 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -31.68 | - |
| 31 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -31.68 | - |
| 30 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -31.46 | - |
| 29 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -31.24 | - |
| 26 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -31.02 | - |
| 25 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -31.02 | - |
| 24 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -30.80 | - |
| 23 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -31.02 | - |
| 22 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -31.02 | - |
| 19 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -31.02 | - |
| 18 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -31.02 | - |
| 17 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -31.24 | - |
| 16 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -31.24 | - |
| 15 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -31.24 | - |
| 12 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -31.24 | - |
| 11 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -31.46 | - |
| 10 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -31.46 | - |
| 09 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -31.68 | - |
| 08 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -31.90 | - |
| 05 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -31.46 | - |
| 04 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -31.02 | - |
| 03 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -30.15 | - |
| 02 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -29.93 | - |
| 29 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -30.37 | - |
| 28 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -30.37 | - |
| 27 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | -29.93 | - |
| 22 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | -29.71 | - |
| 21 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | -29.71 | - |
| 20 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | -29.93 | - |
| 19 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | -29.93 | - |
| 18 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | -29.28 | - |
| 15 Dec 2023 | 13.60 | 13.60 | 13.50 | 13.50 | -29.49 | - |
| 14 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | -29.28 | - |
| 13 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | -28.84 | - |
| 12 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | -29.28 | - |
| 11 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | -29.06 | - |
| *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.