Singapore markets closed
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,576.76 +9.57 (+0.17%) Dow
39,596.32 +220.45 (+0.56%) Nasdaq
18,361.91 +9.15 (+0.05%) Bitcoin USD
57,002.89 -15.23 (-0.03%) CMC Crypto 200
1,226.83 +60.72 (+5.20%)
Jet2 plc (DG1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 70 |
| 05 Jul 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 04 Jul 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 03 Jul 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 02 Jul 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 01 Jul 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 28 Jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 27 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 26 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 25 Jun 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 24 Jun 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 21 Jun 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 20 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 19 Jun 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 18 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 17 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 70 |
| 14 Jun 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 13 Jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 12 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 11 Jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 10 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 07 Jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 06 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 05 Jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 04 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 03 Jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 31 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 30 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 29 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 28 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 27 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 24 May 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 50 |
| 23 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 22 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 21 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 20 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 17 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 16 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 15 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 14 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 13 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 10 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 09 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 08 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 07 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 06 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 03 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 02 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 30 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 29 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 26 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 25 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 24 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 23 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 22 Apr 2024 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | 60 |
| 19 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 18 Apr 2024 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 497 |
| 17 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 16 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 15 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 12 Apr 2024 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 480 |
| 11 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 10 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 09 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 08 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 05 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 04 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 03 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 02 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 28 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 27 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 26 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 25 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 22 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 21 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 20 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 19 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 18 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 15 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 14 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 13 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 12 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 11 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 08 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 07 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 06 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 05 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 04 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 01 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 29 Feb 2024 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 84 |
| 28 Feb 2024 | 16.50 | 16.80 | 16.50 | 16.50 | 16.50 | 358 |
| 27 Feb 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 295 |
| 26 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 23 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 22 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 21 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 20 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 19 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 16 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 15 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| *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.