Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,271.36 -6.15 (-0.12%) Dow
38,443.19 -243.13 (-0.63%) Nasdaq
16,803.22 +68.21 (+0.41%) Bitcoin USD
69,212.05 +1,149.89 (+1.69%) CMC Crypto 200
1,489.89 +21.96 (+1.50%)
Japan Airlines Co Ltd (JAL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:21AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 31 May 2024 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 120 |
| 30 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 29 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 28 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 27 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 24 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 23 May 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | - |
| 22 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 21 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 20 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 17 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 16 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 15 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 14 May 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - |
| 13 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 25 |
| 10 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 09 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 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 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 02 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 30 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 29 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 26 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 25 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 24 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 23 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 22 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 19 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 18 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 17 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 16 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 15 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 12 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 11 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 10 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 09 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 08 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 05 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 04 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 03 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 02 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 28 Mar 2024 | 17.49 | 17.53 | 17.49 | 17.53 | 17.53 | - |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -22.40 | - |
| 26 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -22.40 | - |
| 25 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | -22.44 | - |
| 22 Mar 2024 | 17.65 | 17.67 | 17.65 | 17.67 | -22.50 | - |
| 21 Mar 2024 | 17.16 | 17.55 | 17.16 | 17.55 | -22.35 | - |
| 20 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | -21.81 | - |
| 19 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | -21.84 | - |
| 18 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -21.56 | - |
| 15 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -21.59 | - |
| 14 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | -21.31 | - |
| 13 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | -21.35 | - |
| 12 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | -21.34 | - |
| 11 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | -21.55 | - |
| 08 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | -21.53 | - |
| 07 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | -21.63 | - |
| 06 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -21.30 | - |
| 05 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | -21.17 | - |
| 04 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -21.14 | - |
| 01 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -21.65 | - |
| 29 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | -21.84 | - |
| 28 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | -21.68 | - |
| 27 Feb 2024 | 16.89 | 16.91 | 16.89 | 16.91 | -21.53 | - |
| 26 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -21.65 | - |
| 23 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | -21.15 | - |
| 22 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | -21.42 | - |
| 21 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -21.51 | - |
| 20 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | -21.88 | - |
| 19 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | -21.85 | - |
| 16 Feb 2024 | 17.08 | 17.08 | 17.08 | 17.08 | -21.76 | - |
| 15 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | -21.67 | - |
| 14 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | -21.79 | - |
| 13 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | -21.88 | - |
| 12 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | -21.67 | - |
| 09 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | -21.96 | - |
| 08 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | -22.18 | - |
| 07 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | -22.19 | - |
| 06 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | -22.25 | - |
| 05 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | -22.55 | - |
| 02 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | -22.78 | - |
| 01 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | -22.85 | - |
| 31 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | -22.77 | - |
| 30 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -22.50 | - |
| 29 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -22.49 | - |
| 26 Jan 2024 | 17.50 | 17.52 | 17.50 | 17.52 | -22.32 | - |
| 25 Jan 2024 | 17.57 | 17.57 | 17.57 | 17.57 | -22.37 | - |
| 24 Jan 2024 | 17.49 | 17.49 | 17.49 | 17.49 | -22.26 | - |
| 23 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -22.28 | - |
| 22 Jan 2024 | 17.43 | 17.43 | 17.43 | 17.43 | -22.19 | - |
| 19 Jan 2024 | 17.23 | 17.23 | 17.23 | 17.23 | -21.94 | - |
| 18 Jan 2024 | 17.22 | 17.22 | 17.22 | 17.22 | -21.92 | - |
| 17 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | -21.97 | - |
| 16 Jan 2024 | 17.32 | 17.32 | 17.32 | 17.32 | -22.05 | - |
| 15 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -22.28 | - |
| 12 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -22.28 | - |
| *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.