Innofactor Plc (TJG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 4,137 |
| 06 May 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 03 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 02 May 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 30 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 29 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 26 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 25 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 24 Apr 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 23 Apr 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 22 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 19 Apr 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 18 Apr 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 17 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 16 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 15 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 12 Apr 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 11 Apr 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 10 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 09 Apr 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 08 Apr 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 05 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 04 Apr 2024 | 1.2600 | 1.2850 | 1.2600 | 1.2850 | 1.2850 | 4,137 |
| 03 Apr 2024 | 1.2950 | 1.2950 | 1.2800 | 1.2800 | 1.2800 | 863 |
| 02 Apr 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 5,000 |
| 28 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 28 Mar 2024 | 0.07 Dividend | |||||
| 27 Mar 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.2350 | - |
| 26 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2208 | - |
| 25 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2019 | - |
| 22 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2208 | - |
| 21 Mar 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.2539 | - |
| 20 Mar 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.2350 | - |
| 19 Mar 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.2350 | - |
| 18 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2397 | - |
| 15 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2397 | - |
| 14 Mar 2024 | 1.3100 | 1.3450 | 1.3100 | 1.3450 | 1.2729 | 4,500 |
| 13 Mar 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.2445 | - |
| 12 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2492 | - |
| 11 Mar 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.2350 | - |
| 08 Mar 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.2350 | - |
| 07 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2397 | - |
| 06 Mar 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.2539 | - |
| 05 Mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2587 | - |
| 04 Mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2587 | - |
| 01 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2681 | - |
| 29 Feb 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.2634 | - |
| 28 Feb 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.2634 | - |
| 27 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2303 | - |
| 26 Feb 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.2350 | - |
| 23 Feb 2024 | 1.3000 | 1.3250 | 1.3000 | 1.3200 | 1.2492 | 7,464 |
| 22 Feb 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.2445 | - |
| 21 Feb 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.2445 | - |
| 20 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2397 | - |
| 19 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.2870 | - |
| 16 Feb 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3012 | - |
| 15 Feb 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3202 | - |
| 14 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2776 | - |
| 13 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2492 | - |
| 12 Feb 2024 | 1.3000 | 1.3550 | 1.3000 | 1.3550 | 1.2823 | 122 |
| 09 Feb 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.1593 | - |
| 08 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0505 | - |
| 07 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.0978 | - |
| 06 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0883 | - |
| 05 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1072 | - |
| 02 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.0978 | - |
| 01 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.0836 | - |
| 31 Jan 2024 | 1.1350 | 1.1800 | 1.1350 | 1.1800 | 1.1167 | 1,004 |
| 30 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.0741 | - |
| 29 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0694 | - |
| 26 Jan 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0647 | - |
| 25 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0694 | - |
| 24 Jan 2024 | 1.1350 | 1.1650 | 1.1350 | 1.1650 | 1.1025 | 160 |
| 23 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.0789 | - |
| 22 Jan 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.0836 | - |
| 19 Jan 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.0836 | - |
| 18 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0599 | - |
| 17 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.0930 | - |
| 16 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1025 | - |
| 15 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1167 | - |
| 12 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1167 | - |
| 11 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1262 | - |
| 10 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1072 | - |
| 09 Jan 2024 | 1.2000 | 1.2250 | 1.2000 | 1.2250 | 1.1593 | 2,000 |
| 08 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1356 | - |
| 05 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1262 | - |
| 04 Jan 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1309 | - |
| 03 Jan 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.1404 | - |
| 02 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1451 | - |
| 29 Dec 2023 | 1.2100 | 1.2250 | 1.2100 | 1.2250 | 1.1593 | 3,858 |
| 28 Dec 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.1593 | - |
| 27 Dec 2023 | 1.2750 | 1.2750 | 1.2550 | 1.2550 | 1.1877 | 2,600 |
| 22 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.1735 | - |
| 21 Dec 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1640 | - |
| 20 Dec 2023 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.1782 | - |
| 19 Dec 2023 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.1688 | - |
| 18 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1451 | - |
| 15 Dec 2023 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1214 | - |
| 14 Dec 2023 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1025 | - |
| 13 Dec 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0647 | - |
| *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.