Singapore markets close in 3 hours 6 minutes
Straits Times Index
3,321.27 -5.01 (-0.15%) Nikkei
39,696.23 +523.08 (+1.34%) Hang Seng
18,065.09 -7.81 (-0.04%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,647.93 +707.92 (+1.16%) CMC Crypto 200
1,277.68 +28.56 (+2.29%)
JD Sports Fashion Plc (9JD.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:28AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 24 Jun 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 21 Jun 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 20 Jun 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 19 Jun 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 18 Jun 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 17 Jun 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 14 Jun 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 13 Jun 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 13 Jun 2024 | 0.006 Dividend | |||||
| 12 Jun 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4340 | - |
| 11 Jun 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4440 | - |
| 10 Jun 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4539 | - |
| 07 Jun 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4738 | - |
| 06 Jun 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4539 | - |
| 05 Jun 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5236 | - |
| 04 Jun 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5435 | - |
| 03 Jun 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4639 | - |
| 31 May 2024 | 1.5500 | 1.5500 | 1.4400 | 1.4400 | 1.4340 | - |
| 30 May 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4639 | - |
| 29 May 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4738 | - |
| 28 May 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4041 | - |
| 27 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3942 | - |
| 24 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3942 | - |
| 23 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3942 | - |
| 22 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3842 | - |
| 21 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4240 | - |
| 20 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3942 | - |
| 17 May 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4340 | - |
| 16 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4539 | - |
| 15 May 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4041 | - |
| 14 May 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4041 | - |
| 13 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3942 | - |
| 10 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3743 | - |
| 09 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3344 | - |
| 08 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3543 | - |
| 07 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3245 | - |
| 06 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3245 | - |
| 03 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3045 | - |
| 02 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2846 | - |
| 30 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3444 | - |
| 29 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3743 | 780 |
| 26 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3344 | - |
| 25 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3643 | - |
| 24 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4041 | - |
| 23 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3444 | - |
| 22 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3344 | - |
| 19 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3743 | - |
| 18 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3643 | - |
| 17 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3444 | - |
| 16 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3743 | - |
| 15 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3643 | - |
| 12 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4041 | - |
| 11 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4240 | - |
| 10 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4240 | - |
| 09 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4240 | - |
| 08 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4440 | - |
| 05 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5037 | - |
| 04 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5137 | - |
| 03 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5236 | - |
| 02 Apr 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5734 | 13,000 |
| 28 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3344 | - |
| 27 Mar 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3085 | - |
| 26 Mar 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2587 | - |
| 25 Mar 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2587 | - |
| 22 Mar 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2607 | - |
| 21 Mar 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3085 | - |
| 20 Mar 2024 | 1.2780 | 1.3040 | 1.2780 | 1.3040 | 1.2986 | - |
| 19 Mar 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2787 | - |
| 18 Mar 2024 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2866 | - |
| 15 Mar 2024 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2886 | - |
| 14 Mar 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.3006 | - |
| 13 Mar 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3563 | - |
| 12 Mar 2024 | 1.3220 | 1.3320 | 1.3220 | 1.3320 | 1.3264 | 500 |
| 11 Mar 2024 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3364 | - |
| 08 Mar 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3324 | - |
| 07 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3444 | - |
| 06 Mar 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3603 | - |
| 05 Mar 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3603 | - |
| 04 Mar 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3762 | - |
| 01 Mar 2024 | 1.3600 | 1.4260 | 1.3600 | 1.4260 | 1.4201 | 500 |
| 29 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3543 | - |
| 28 Feb 2024 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3225 | - |
| 27 Feb 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3165 | - |
| 26 Feb 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3284 | - |
| 23 Feb 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3085 | - |
| 22 Feb 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2926 | - |
| 21 Feb 2024 | 1.2940 | 1.3080 | 1.2940 | 1.3080 | 1.3025 | 4,000 |
| 20 Feb 2024 | 1.3060 | 1.3060 | 1.3000 | 1.3000 | 1.2946 | 400 |
| 19 Feb 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2906 | - |
| 16 Feb 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2627 | - |
| 15 Feb 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2468 | - |
| 14 Feb 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2408 | - |
| 13 Feb 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2169 | - |
| 12 Feb 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.1970 | - |
| 09 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2050 | - |
| 08 Feb 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2368 | - |
| 07 Feb 2024 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2767 | - |
| 06 Feb 2024 | 1.2340 | 1.2360 | 1.2340 | 1.2360 | 1.2308 | 1,000 |
| 05 Feb 2024 | 1.3060 | 1.3060 | 1.2480 | 1.2480 | 1.2428 | 1,000 |
| *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.