Singapore markets close in 4 hours 28 minutes
Straits Times Index
3,337.83 +5.03 (+0.15%) Nikkei
39,577.78 -5.30 (-0.01%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,271.16 +2,549.97 (+4.20%) CMC Crypto 200
1,314.18 +30.35 (+2.36%)
Jack Henry & Associates Inc (JHY.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
| 27 Jun 2024 | 155.30 | 155.80 | 155.30 | 155.80 | 155.80 | - |
| 26 Jun 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| 25 Jun 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
| 24 Jun 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 21 Jun 2024 | 154.30 | 155.55 | 154.30 | 155.55 | 155.55 | - |
| 20 Jun 2024 | 151.05 | 152.75 | 151.05 | 152.75 | 152.75 | - |
| 19 Jun 2024 | 150.50 | 151.10 | 150.50 | 151.10 | 151.10 | - |
| 18 Jun 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
| 17 Jun 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| 14 Jun 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| 13 Jun 2024 | 148.35 | 148.40 | 146.65 | 146.65 | 146.65 | - |
| 12 Jun 2024 | 149.85 | 149.85 | 148.70 | 148.70 | 148.70 | - |
| 11 Jun 2024 | 151.75 | 151.75 | 150.25 | 150.50 | 150.50 | - |
| 10 Jun 2024 | 152.80 | 152.80 | 151.10 | 151.90 | 151.90 | - |
| 07 Jun 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
| 06 Jun 2024 | 150.40 | 151.25 | 150.40 | 151.20 | 151.20 | - |
| 05 Jun 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 04 Jun 2024 | 149.00 | 149.40 | 148.75 | 149.40 | 149.40 | 153 |
| 03 Jun 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
| 31 May 2024 | 148.20 | 148.20 | 147.30 | 147.30 | 147.30 | - |
| 30 May 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
| 29 May 2024 | 148.65 | 149.75 | 148.65 | 149.75 | 149.75 | - |
| 28 May 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
| 27 May 2024 | 154.90 | 155.60 | 154.90 | 155.20 | 155.20 | 20 |
| 24 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 24 May 2024 | 0.55 Dividend | |||||
| 23 May 2024 | 157.05 | 157.05 | 155.40 | 155.50 | 154.95 | 33 |
| 22 May 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 154.75 | - |
| 21 May 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.95 | - |
| 20 May 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 154.55 | - |
| 17 May 2024 | 155.55 | 155.55 | 155.10 | 155.10 | 154.55 | - |
| 16 May 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.41 | - |
| 15 May 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.91 | - |
| 14 May 2024 | 154.85 | 154.85 | 152.60 | 152.60 | 152.06 | - |
| 13 May 2024 | 156.90 | 156.90 | 155.20 | 155.20 | 154.65 | - |
| 10 May 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 155.75 | - |
| 09 May 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 152.61 | - |
| 08 May 2024 | 153.90 | 153.90 | 153.75 | 153.75 | 153.21 | - |
| 07 May 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.21 | - |
| 06 May 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 151.56 | - |
| 03 May 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 150.81 | - |
| 02 May 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 150.91 | - |
| 30 Apr 2024 | 154.20 | 154.20 | 152.60 | 152.60 | 152.06 | - |
| 29 Apr 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.16 | - |
| 26 Apr 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 154.85 | - |
| 25 Apr 2024 | 152.65 | 154.40 | 152.65 | 154.40 | 153.85 | - |
| 24 Apr 2024 | 155.75 | 155.75 | 154.45 | 154.45 | 153.90 | - |
| 23 Apr 2024 | 154.10 | 156.00 | 154.10 | 155.80 | 155.25 | - |
| 22 Apr 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 154.80 | - |
| 19 Apr 2024 | 153.45 | 154.45 | 153.45 | 154.45 | 153.90 | - |
| 18 Apr 2024 | 154.20 | 154.55 | 153.80 | 154.55 | 154.00 | - |
| 17 Apr 2024 | 153.35 | 153.95 | 153.35 | 153.95 | 153.41 | - |
| 16 Apr 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.30 | - |
| 15 Apr 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 156.79 | - |
| 12 Apr 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 157.69 | - |
| 11 Apr 2024 | 158.05 | 158.05 | 157.85 | 157.85 | 157.29 | - |
| 10 Apr 2024 | 159.85 | 159.85 | 157.55 | 157.55 | 156.99 | - |
| 09 Apr 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.14 | - |
| 08 Apr 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 155.75 | - |
| 05 Apr 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 155.70 | - |
| 04 Apr 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.35 | - |
| 03 Apr 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.39 | - |
| 02 Apr 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 157.79 | - |
| 28 Mar 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.34 | - |
| 27 Mar 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.11 | - |
| 26 Mar 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.06 | - |
| 25 Mar 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.05 | - |
| 22 Mar 2024 | 157.90 | 157.90 | 157.10 | 157.10 | 156.54 | - |
| 21 Mar 2024 | 156.85 | 157.80 | 156.85 | 157.80 | 157.24 | - |
| 20 Mar 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.25 | - |
| 19 Mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.45 | - |
| 18 Mar 2024 | 157.65 | 157.65 | 156.45 | 156.45 | 155.90 | - |
| 15 Mar 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 155.60 | - |
| 14 Mar 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 156.89 | - |
| 13 Mar 2024 | 157.00 | 157.15 | 157.00 | 157.15 | 156.59 | - |
| 12 Mar 2024 | 158.85 | 158.85 | 156.95 | 157.20 | 156.64 | - |
| 11 Mar 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 158.49 | - |
| 08 Mar 2024 | 157.90 | 160.60 | 157.90 | 160.55 | 159.98 | - |
| 07 Mar 2024 | 158.90 | 159.30 | 158.90 | 158.95 | 158.39 | - |
| 07 Mar 2024 | 0.55 Dividend | |||||
| 06 Mar 2024 | 158.50 | 160.85 | 158.50 | 159.45 | 158.34 | - |
| 05 Mar 2024 | 158.95 | 159.10 | 158.35 | 158.60 | 157.49 | - |
| 04 Mar 2024 | 157.80 | 159.30 | 157.80 | 159.25 | 158.14 | - |
| 01 Mar 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 159.53 | - |
| 29 Feb 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 158.24 | - |
| 28 Feb 2024 | 161.05 | 161.05 | 160.70 | 160.70 | 159.58 | - |
| 27 Feb 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 158.74 | - |
| 26 Feb 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 160.52 | - |
| 23 Feb 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 158.64 | - |
| 22 Feb 2024 | 158.25 | 160.55 | 158.25 | 160.55 | 159.43 | 25 |
| 21 Feb 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 158.04 | - |
| 20 Feb 2024 | 159.25 | 159.70 | 159.25 | 159.50 | 158.39 | - |
| 19 Feb 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 158.49 | - |
| 16 Feb 2024 | 161.45 | 161.45 | 160.40 | 160.40 | 159.28 | - |
| 15 Feb 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 161.86 | - |
| 14 Feb 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 159.68 | - |
| 13 Feb 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 161.47 | - |
| 12 Feb 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 161.47 | - |
| 09 Feb 2024 | 160.95 | 161.25 | 160.95 | 161.25 | 160.13 | - |
| *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.