Singapore markets closed

Juniper Networks Inc (JNP.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
26.30-1.00 (-3.66%)
At close: 08:00AM CEST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202226.3026.3026.3026.3026.3070
29 Sept 202227.3027.3027.3027.3027.30-
28 Sept 202226.9026.9026.9026.9026.90-
27 Sept 202226.8326.8326.8326.8326.83-
26 Sept 202226.9726.9726.9726.9726.97-
23 Sept 202226.5026.5026.5026.5026.50-
22 Sept 202226.5126.5126.5126.5126.51-
21 Sept 202226.7526.7526.7526.7526.75-
20 Sept 202227.0527.0527.0527.0527.05-
19 Sept 202227.3427.3427.3227.3227.3270
16 Sept 202227.6027.6027.6027.6027.60-
15 Sept 202227.8827.8827.8827.8827.88-
14 Sept 202227.7927.7927.7927.7927.79-
13 Sept 202228.7828.7828.7828.7828.78-
12 Sept 202228.5528.5528.5528.5528.55-
09 Sept 202228.3028.3028.3028.3028.30-
08 Sept 202227.9527.9527.9527.9527.95-
07 Sept 202227.7227.7227.7227.7227.72-
06 Sept 202228.1928.1928.1928.1928.19-
05 Sept 202228.0828.0828.0828.0828.08-
02 Sept 202227.9027.9027.9027.9027.90-
01 Sept 202228.0228.0228.0228.0228.02-
31 Aug 202228.6528.6528.6528.6528.65-
31 Aug 20220.21 Dividend
30 Aug 202229.1629.1629.1629.1628.95-
29 Aug 202229.1029.1029.1029.1028.89-
26 Aug 202230.1630.1630.1630.1629.94-
25 Aug 202228.7928.7928.7928.7928.58-
24 Aug 202228.8628.8628.8628.8628.66-
23 Aug 202228.8928.8928.8928.8928.68-
22 Aug 202229.2329.2329.2329.2329.02-
19 Aug 202229.6729.6729.6729.6729.46-
18 Aug 202228.0228.0228.0228.0227.82-
17 Aug 202228.3628.3628.3628.3628.16-
16 Aug 202228.3128.3128.3128.3128.10-
15 Aug 202227.9127.9127.9127.9127.70-
12 Aug 202227.6327.6327.6327.6327.43-
11 Aug 202227.7527.7527.7527.7527.55-
10 Aug 202226.9426.9426.9426.9426.75-
09 Aug 202227.3527.3527.3527.3527.15-
08 Aug 202227.3027.3027.3027.3027.10-
05 Aug 202227.0927.0927.0927.0926.89-
04 Aug 202227.4627.4627.4627.4627.26-
03 Aug 202227.0927.0927.0927.0926.89-
02 Aug 202226.8826.8826.8826.8826.69-
01 Aug 202227.0827.0827.0827.0826.89-
29 Jul 202227.2827.2827.2827.2827.09-
28 Jul 202226.8326.8326.8326.8326.64-
27 Jul 202226.5726.5726.5726.5726.38-
26 Jul 202227.6327.6327.6327.6327.43-
25 Jul 202227.7527.7527.7527.7527.55-
22 Jul 202228.4228.4228.4228.4228.21-
21 Jul 202227.7227.7227.7227.7227.52-
20 Jul 202228.3528.3528.3528.3528.15-
19 Jul 202227.5427.5427.5427.5427.34-
18 Jul 202228.1128.1128.1128.1127.91-
15 Jul 202227.7327.7327.7327.7327.53-
14 Jul 202227.5927.5927.5927.5927.40-
13 Jul 202227.4227.4227.4227.4227.22-
12 Jul 202228.2328.2328.2328.2328.02-
11 Jul 202227.9727.9727.9727.9727.77-
08 Jul 202227.8427.8427.8427.8427.64-
07 Jul 202227.3227.3227.3227.3227.12-
06 Jul 202227.0127.0127.0127.0126.82-
05 Jul 202227.0727.0727.0727.0726.88-
04 Jul 202226.6826.6826.6826.6826.49-
01 Jul 202226.7826.7826.7826.7826.59-
30 Jun 202227.1427.1427.1427.1426.94-
29 Jun 202227.0627.0627.0627.0626.86-
28 Jun 202227.3327.3327.3327.3327.13-
27 Jun 202227.3427.3427.3427.3427.15-
24 Jun 202226.6726.6726.6726.6726.48-
23 Jun 202226.3926.3926.3926.3926.19-
22 Jun 202226.3926.3926.3926.3926.20-
21 Jun 202226.3826.3826.3826.3826.19-
20 Jun 202226.0526.0526.0526.0525.86-
17 Jun 202226.1826.1826.1826.1826.00-
16 Jun 202227.0727.0727.0727.0726.87-
15 Jun 202226.8526.8526.8526.8526.66-
14 Jun 202226.9226.9226.9226.9226.72-
13 Jun 202226.9026.9026.9026.9026.70-
10 Jun 202227.5727.5727.5727.5727.37-
09 Jun 202227.9027.9027.9027.9027.70-
08 Jun 202228.5628.5628.5628.5628.35-
07 Jun 202228.3228.3228.3228.3228.11-
06 Jun 202228.5628.5628.5628.5628.35-
03 Jun 202228.7528.7528.7528.7528.54-
02 Jun 202228.5728.5728.5728.5728.36-
01 Jun 202228.5028.5028.5028.5028.29-
31 May 202228.8328.8328.8328.8328.63-
31 May 20220.21 Dividend
30 May 202228.9128.9128.9128.9128.49-
27 May 202228.1728.1728.1728.1727.76-
26 May 202227.8628.6727.8628.6728.26-
25 May 202227.5827.5827.5827.5827.18-
24 May 202227.3127.3127.3127.3126.91-
23 May 202227.2027.2027.2027.2026.81-
20 May 202227.0727.0727.0727.0726.68-
19 May 202226.8626.8626.8626.8626.48-
18 May 202229.5129.5129.5129.5129.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...