Singapore markets close in 7 hours 59 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) Nikkei
40,909.05 -4.60 (-0.01%) Hang Seng
18,028.28 +49.71 (+0.28%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
57,343.93 -3,015.31 (-5.00%) CMC Crypto 200
1,188.33 -72.85 (-5.77%)
JB Hi-Fi Limited (JB3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 9 |
| 03 Jul 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 02 Jul 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 01 Jul 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 28 Jun 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 27 Jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 26 Jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 25 Jun 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 24 Jun 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 21 Jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 20 Jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 19 Jun 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 18 Jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 17 Jun 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 14 Jun 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 13 Jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 12 Jun 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 11 Jun 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 10 Jun 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 07 Jun 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 06 Jun 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 05 Jun 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 04 Jun 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 03 Jun 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 31 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 30 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 29 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 28 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 27 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 24 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 23 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 22 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 21 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 20 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 17 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 16 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 15 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 14 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 13 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 10 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 09 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 08 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 07 May 2024 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | 9 |
| 06 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 03 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 02 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 30 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 29 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 26 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 25 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 24 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 23 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 22 |
| 22 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 19 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 18 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 17 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 16 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 15 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 12 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 11 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 10 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 09 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 08 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 05 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 04 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 03 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 02 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 28 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 27 Mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 26 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 25 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 22 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 21 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 20 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 19 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 18 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 28 |
| 15 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 14 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 13 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 12 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 11 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 08 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 07 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 06 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 05 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 04 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 01 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 29 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 28 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 27 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 26 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 23 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 22 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 22 Feb 2024 | 1.58 Dividend | |||||
| 21 Feb 2024 | 39.00 | 39.20 | 39.00 | 39.20 | 37.62 | 25 |
| 20 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 37.62 | - |
| 19 Feb 2024 | 39.20 | 39.40 | 39.20 | 39.40 | 37.81 | 25 |
| 16 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.43 | 150 |
| 15 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.04 | - |
| 14 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.70 | - |
| *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.