Singapore markets close in 3 hours 33 minutes
Straits Times Index
3,408.87 +40.97 (+1.22%) Nikkei
40,537.51 +462.82 (+1.15%) Hang Seng
17,979.57 +210.43 (+1.18%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,844.99 -2,144.18 (-3.40%) CMC Crypto 200
1,311.56 -32.94 (-2.45%)
JM Smucker Co (JM2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 01 Jul 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 28 Jun 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| 27 Jun 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
| 26 Jun 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 25 Jun 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 24 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 21 Jun 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 20 Jun 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 19 Jun 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 18 Jun 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 17 Jun 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 14 Jun 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 13 Jun 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 12 Jun 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
| 11 Jun 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
| 10 Jun 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 07 Jun 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 06 Jun 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 05 Jun 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 04 Jun 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 03 Jun 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
| 31 May 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
| 30 May 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
| 29 May 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| 28 May 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 27 May 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 24 May 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 23 May 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 22 May 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 21 May 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 20 May 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 17 May 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
| 16 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 16 May 2024 | 1.06 Dividend | |||||
| 15 May 2024 | 105.85 | 105.85 | 105.00 | 105.00 | 103.94 | 10 |
| 14 May 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 105.77 | - |
| 13 May 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.62 | - |
| 10 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 09 May 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | - |
| 08 May 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 103.45 | - |
| 07 May 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | - |
| 06 May 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 103.20 | - |
| 03 May 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 103.89 | - |
| 02 May 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 104.09 | - |
| 30 Apr 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 105.38 | - |
| 29 Apr 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.43 | - |
| 26 Apr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 106.12 | - |
| 25 Apr 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 108.54 | - |
| 24 Apr 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 108.44 | - |
| 23 Apr 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 108.54 | - |
| 22 Apr 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 106.27 | - |
| 19 Apr 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.06 | - |
| 18 Apr 2024 | 102.45 | 102.50 | 102.45 | 102.50 | 101.47 | 1 |
| 17 Apr 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 101.91 | - |
| 16 Apr 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 102.01 | - |
| 15 Apr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 101.47 | - |
| 12 Apr 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 103.00 | - |
| 11 Apr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.04 | - |
| 10 Apr 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 106.41 | - |
| 09 Apr 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 105.03 | - |
| 08 Apr 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 106.37 | - |
| 05 Apr 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.10 | - |
| 04 Apr 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 108.59 | - |
| 03 Apr 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.16 | - |
| 02 Apr 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.14 | - |
| 28 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.33 | - |
| 27 Mar 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 112.11 | - |
| 26 Mar 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 112.30 | - |
| 25 Mar 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 112.65 | - |
| 22 Mar 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 112.65 | - |
| 21 Mar 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 111.41 | - |
| 20 Mar 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 113.15 | - |
| 19 Mar 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 111.02 | - |
| 18 Mar 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 110.82 | - |
| 15 Mar 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 110.08 | - |
| 14 Mar 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.46 | - |
| 13 Mar 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 110.57 | - |
| 12 Mar 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.68 | - |
| 11 Mar 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 107.45 | - |
| 08 Mar 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.62 | - |
| 07 Mar 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 108.39 | - |
| 06 Mar 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.68 | - |
| 05 Mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.37 | - |
| 04 Mar 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 111.02 | - |
| 01 Mar 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 109.78 | - |
| 29 Feb 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 110.62 | - |
| 28 Feb 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 111.96 | - |
| 27 Feb 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 113.49 | - |
| 26 Feb 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 114.58 | - |
| 23 Feb 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.05 | - |
| 22 Feb 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 114.93 | - |
| 21 Feb 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 114.53 | - |
| 20 Feb 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 112.95 | - |
| 19 Feb 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 113.34 | - |
| 16 Feb 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 113.69 | - |
| 15 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.33 | - |
| 15 Feb 2024 | 1.06 Dividend | |||||
| 14 Feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 116.25 | - |
| 13 Feb 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 117.33 | - |
| *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.