Bittium Corp (JOT.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 70 |
| 25 Apr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 24 Apr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 23 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 22 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 19 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 18 Apr 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 17 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 16 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 15 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 12 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 11 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 11 Apr 2024 | 0.03 Dividend | |||||
| 10 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | - |
| 09 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | - |
| 08 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | - |
| 05 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | - |
| 04 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | - |
| 03 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.13 | - |
| 02 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
| 28 Mar 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.21 | - |
| 27 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | - |
| 26 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.11 | - |
| 25 Mar 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.01 | - |
| 22 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - |
| 21 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.19 | - |
| 20 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.93 | - |
| 19 Mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.82 | - |
| 18 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.79 | - |
| 15 Mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.76 | - |
| 14 Mar 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.83 | - |
| 13 Mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | - |
| 12 Mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.70 | - |
| 11 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | - |
| 08 Mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.70 | - |
| 07 Mar 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.64 | - |
| 06 Mar 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.59 | - |
| 05 Mar 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.57 | - |
| 04 Mar 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.72 | - |
| 01 Mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.75 | - |
| 29 Feb 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.65 | - |
| 28 Feb 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.59 | - |
| 27 Feb 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.17 | - |
| 26 Feb 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.19 | - |
| 23 Feb 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.21 | - |
| 22 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | - |
| 21 Feb 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26 | - |
| 20 Feb 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.27 | - |
| 19 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.32 | - |
| 16 Feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | - |
| 15 Feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.31 | - |
| 14 Feb 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.35 | - |
| 13 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.50 | - |
| 12 Feb 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | - |
| 09 Feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | - |
| 08 Feb 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | - |
| 07 Feb 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.47 | - |
| 06 Feb 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.44 | - |
| 05 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.54 | - |
| 02 Feb 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.63 | - |
| 01 Feb 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | - |
| 31 Jan 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.69 | - |
| 30 Jan 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.70 | - |
| 29 Jan 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.71 | - |
| 26 Jan 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.64 | - |
| 25 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.66 | - |
| 24 Jan 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.71 | - |
| 23 Jan 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.65 | - |
| 22 Jan 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.60 | - |
| 19 Jan 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.56 | - |
| 18 Jan 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.58 | - |
| 17 Jan 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.60 | - |
| 16 Jan 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | - |
| 15 Jan 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.74 | - |
| 12 Jan 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.74 | - |
| 11 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.77 | - |
| 10 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.77 | - |
| 09 Jan 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.80 | - |
| 08 Jan 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | - |
| 05 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.84 | - |
| 04 Jan 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.87 | - |
| 03 Jan 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.99 | - |
| 02 Jan 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.74 | - |
| 29 Dec 2023 | 4.73 | 4.75 | 4.73 | 4.75 | 4.73 | - |
| 28 Dec 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.81 | - |
| 27 Dec 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.80 | - |
| 22 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | - |
| 21 Dec 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.88 | - |
| 20 Dec 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.96 | - |
| 19 Dec 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 4.98 | - |
| 18 Dec 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.89 | - |
| 15 Dec 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.81 | - |
| 14 Dec 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.89 | - |
| 13 Dec 2023 | 4.73 | 4.73 | 4.73 | 4.73 | 4.71 | - |
| 12 Dec 2023 | 4.67 | 4.67 | 4.67 | 4.67 | 4.65 | - |
| 11 Dec 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.64 | - |
| 08 Dec 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | - |
| 07 Dec 2023 | 4.53 | 4.53 | 4.53 | 4.53 | 4.50 | - |
| 06 Dec 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.52 | - |
| 05 Dec 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.60 | - |
| *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.