Singapore markets open in 26 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,463.16 +615.32 (+1.01%) CMC Crypto 200
1,284.02 +17.88 (+1.41%)
JB Hunt Transport Services Inc (JB1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 11 |
| 26 Jun 2024 | 145.60 | 148.35 | 145.60 | 147.90 | 147.90 | - |
| 25 Jun 2024 | 146.60 | 146.85 | 145.10 | 145.10 | 145.10 | 11 |
| 24 Jun 2024 | 145.45 | 148.35 | 145.45 | 148.35 | 148.35 | - |
| 21 Jun 2024 | 144.60 | 146.95 | 144.60 | 145.95 | 145.95 | - |
| 20 Jun 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
| 19 Jun 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 18 Jun 2024 | 146.70 | 146.70 | 146.00 | 146.00 | 146.00 | - |
| 17 Jun 2024 | 146.40 | 147.35 | 146.25 | 147.35 | 147.35 | 50 |
| 14 Jun 2024 | 147.75 | 148.00 | 145.35 | 145.35 | 145.35 | - |
| 13 Jun 2024 | 149.05 | 149.05 | 147.60 | 147.60 | 147.60 | - |
| 12 Jun 2024 | 149.05 | 149.45 | 149.05 | 149.45 | 149.45 | - |
| 11 Jun 2024 | 149.70 | 149.70 | 149.05 | 149.05 | 149.05 | - |
| 10 Jun 2024 | 148.00 | 149.80 | 148.00 | 149.80 | 149.80 | - |
| 07 Jun 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 06 Jun 2024 | 145.65 | 145.95 | 145.40 | 145.90 | 145.90 | 17 |
| 05 Jun 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 04 Jun 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
| 03 Jun 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| 31 May 2024 | 143.95 | 146.35 | 143.95 | 146.35 | 146.35 | - |
| 30 May 2024 | 141.65 | 145.45 | 141.35 | 145.45 | 145.45 | 30 |
| 29 May 2024 | 144.50 | 144.50 | 144.35 | 144.50 | 144.50 | - |
| 28 May 2024 | 144.60 | 145.75 | 143.55 | 145.75 | 145.75 | - |
| 27 May 2024 | 144.55 | 145.30 | 144.55 | 145.30 | 145.30 | - |
| 24 May 2024 | 145.45 | 146.00 | 145.15 | 145.15 | 145.15 | - |
| 23 May 2024 | 146.20 | 146.20 | 144.55 | 145.40 | 145.40 | - |
| 22 May 2024 | 146.30 | 146.90 | 146.10 | 146.90 | 146.90 | 3 |
| 21 May 2024 | 150.55 | 150.55 | 146.10 | 146.25 | 146.25 | - |
| 20 May 2024 | 151.10 | 151.40 | 151.10 | 151.30 | 151.30 | - |
| 17 May 2024 | 155.60 | 155.60 | 151.40 | 151.40 | 151.40 | - |
| 16 May 2024 | 153.40 | 156.90 | 153.40 | 156.90 | 156.90 | - |
| 15 May 2024 | 154.90 | 154.90 | 153.65 | 153.80 | 153.80 | - |
| 14 May 2024 | 156.30 | 156.30 | 154.70 | 154.85 | 154.85 | - |
| 13 May 2024 | 158.05 | 158.05 | 156.90 | 156.90 | 156.90 | - |
| 10 May 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
| 09 May 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
| 09 May 2024 | 0.43 Dividend | |||||
| 08 May 2024 | 155.95 | 155.95 | 155.80 | 155.80 | 155.37 | - |
| 07 May 2024 | 154.05 | 154.05 | 153.65 | 153.65 | 153.23 | - |
| 06 May 2024 | 153.15 | 154.00 | 153.15 | 154.00 | 153.57 | - |
| 03 May 2024 | 153.30 | 154.90 | 153.25 | 153.80 | 153.38 | 30 |
| 02 May 2024 | 151.75 | 152.90 | 151.75 | 152.45 | 152.03 | - |
| 30 Apr 2024 | 150.85 | 152.45 | 150.85 | 152.20 | 151.78 | 10 |
| 29 Apr 2024 | 151.00 | 151.00 | 149.95 | 150.35 | 149.94 | - |
| 26 Apr 2024 | 153.50 | 153.50 | 150.40 | 150.40 | 149.98 | - |
| 25 Apr 2024 | 151.05 | 152.55 | 151.05 | 152.55 | 152.13 | - |
| 24 Apr 2024 | 156.90 | 156.90 | 152.30 | 152.95 | 152.53 | - |
| 23 Apr 2024 | 156.35 | 157.20 | 156.25 | 157.20 | 156.77 | - |
| 22 Apr 2024 | 157.70 | 157.70 | 156.85 | 156.85 | 156.42 | - |
| 19 Apr 2024 | 152.50 | 158.50 | 152.50 | 157.15 | 156.72 | - |
| 18 Apr 2024 | 157.50 | 157.50 | 153.75 | 153.95 | 153.53 | - |
| 17 Apr 2024 | 161.40 | 161.40 | 158.10 | 158.35 | 157.91 | 17 |
| 16 Apr 2024 | 173.80 | 173.80 | 172.50 | 172.50 | 172.02 | - |
| 15 Apr 2024 | 174.05 | 175.65 | 173.90 | 174.15 | 173.67 | - |
| 12 Apr 2024 | 175.80 | 175.80 | 173.35 | 173.35 | 172.87 | - |
| 11 Apr 2024 | 174.40 | 176.45 | 174.40 | 176.45 | 175.96 | - |
| 10 Apr 2024 | 178.70 | 178.70 | 174.80 | 174.80 | 174.32 | - |
| 09 Apr 2024 | 178.80 | 178.95 | 178.55 | 178.95 | 178.46 | - |
| 08 Apr 2024 | 179.55 | 181.50 | 179.55 | 181.50 | 181.00 | - |
| 05 Apr 2024 | 179.25 | 179.25 | 179.25 | 179.25 | 178.76 | - |
| 04 Apr 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.20 | - |
| 03 Apr 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 179.15 | - |
| 02 Apr 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 181.90 | - |
| 28 Mar 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 180.35 | - |
| 27 Mar 2024 | 178.85 | 180.50 | 178.85 | 180.50 | 180.00 | - |
| 26 Mar 2024 | 177.00 | 178.30 | 177.00 | 178.30 | 177.81 | - |
| 25 Mar 2024 | 179.50 | 179.50 | 177.00 | 177.15 | 176.66 | - |
| 22 Mar 2024 | 182.55 | 182.55 | 179.75 | 179.75 | 179.25 | - |
| 21 Mar 2024 | 178.55 | 179.05 | 178.55 | 179.05 | 178.56 | - |
| 20 Mar 2024 | 174.90 | 176.40 | 174.90 | 176.40 | 175.91 | - |
| 19 Mar 2024 | 175.15 | 178.20 | 175.15 | 176.25 | 175.76 | - |
| 18 Mar 2024 | 178.80 | 178.80 | 176.00 | 176.00 | 175.51 | - |
| 15 Mar 2024 | 181.00 | 181.05 | 181.00 | 181.05 | 180.55 | - |
| 14 Mar 2024 | 184.10 | 184.10 | 178.05 | 178.05 | 177.56 | 10 |
| 13 Mar 2024 | 183.90 | 184.25 | 183.65 | 183.65 | 183.14 | - |
| 12 Mar 2024 | 183.65 | 184.65 | 183.65 | 184.40 | 183.89 | - |
| 11 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.00 | - |
| 08 Mar 2024 | 183.80 | 185.30 | 183.80 | 184.10 | 183.59 | - |
| 07 Mar 2024 | 181.70 | 184.55 | 181.70 | 184.55 | 184.04 | - |
| 06 Mar 2024 | 183.90 | 183.90 | 182.70 | 182.70 | 182.20 | - |
| 05 Mar 2024 | 183.80 | 185.00 | 182.05 | 184.10 | 183.59 | - |
| 04 Mar 2024 | 186.75 | 187.50 | 186.75 | 187.15 | 186.63 | 2 |
| 01 Mar 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.12 | - |
| 29 Feb 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 187.93 | - |
| 28 Feb 2024 | 190.90 | 190.90 | 190.60 | 190.60 | 190.07 | - |
| 27 Feb 2024 | 190.65 | 191.50 | 190.65 | 191.50 | 190.97 | - |
| 26 Feb 2024 | 195.65 | 195.65 | 195.65 | 195.65 | 195.11 | - |
| 23 Feb 2024 | 194.20 | 195.25 | 194.20 | 195.25 | 194.71 | 95 |
| 22 Feb 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 188.83 | - |
| 21 Feb 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 183.04 | - |
| 20 Feb 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.16 | - |
| 19 Feb 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 195.31 | - |
| 16 Feb 2024 | 202.90 | 202.90 | 196.75 | 196.75 | 196.21 | - |
| 15 Feb 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 201.94 | - |
| 14 Feb 2024 | 201.10 | 201.70 | 201.10 | 201.70 | 201.14 | - |
| 13 Feb 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 199.65 | - |
| 12 Feb 2024 | 198.95 | 200.80 | 198.95 | 200.80 | 200.25 | - |
| 09 Feb 2024 | 197.15 | 198.70 | 197.15 | 198.70 | 198.15 | - |
| 08 Feb 2024 | 197.55 | 198.00 | 196.20 | 198.00 | 197.45 | 31 |
| 08 Feb 2024 | 0.43 Dividend | |||||
| *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.