Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,946.53 +1,547.93 (+2.37%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Juniper Networks Inc (JNP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 31.66 | 31.84 | 31.66 | 31.84 | 31.84 | - |
| 16 May 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 15 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 14 May 2024 | 31.70 | 31.78 | 31.70 | 31.78 | 31.78 | - |
| 13 May 2024 | 31.90 | 31.94 | 31.90 | 31.94 | 31.94 | - |
| 10 May 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 09 May 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 08 May 2024 | 31.84 | 32.15 | 31.84 | 32.15 | 32.15 | - |
| 07 May 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 06 May 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 03 May 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 02 May 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 30 Apr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 29 Apr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 26 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 25 Apr 2024 | 32.75 | 32.75 | 32.54 | 32.54 | 32.54 | 500 |
| 24 Apr 2024 | 33.35 | 33.35 | 33.10 | 33.10 | 33.10 | - |
| 23 Apr 2024 | 33.85 | 33.85 | 33.56 | 33.56 | 33.56 | - |
| 22 Apr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 19 Apr 2024 | 33.84 | 33.86 | 33.81 | 33.81 | 33.81 | - |
| 18 Apr 2024 | 34.02 | 34.02 | 33.91 | 33.91 | 33.91 | - |
| 17 Apr 2024 | 34.09 | 34.10 | 34.09 | 34.10 | 34.10 | - |
| 16 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 15 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 12 Apr 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 11 Apr 2024 | 34.13 | 34.38 | 34.13 | 34.38 | 34.38 | - |
| 10 Apr 2024 | 34.01 | 34.42 | 34.01 | 34.42 | 34.42 | - |
| 09 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 08 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 05 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 04 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 03 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 02 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 28 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 27 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 26 Mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 25 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 22 Mar 2024 | 33.88 | 34.16 | 33.88 | 34.14 | 34.14 | - |
| 21 Mar 2024 | 33.54 | 33.97 | 33.54 | 33.97 | 33.97 | - |
| 20 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 19 Mar 2024 | 33.62 | 33.84 | 33.62 | 33.84 | 33.84 | 94 |
| 18 Mar 2024 | 33.08 | 33.71 | 33.08 | 33.71 | 33.71 | - |
| 15 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 14 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 13 Mar 2024 | 33.55 | 33.55 | 33.39 | 33.39 | 33.39 | - |
| 12 Mar 2024 | 33.71 | 33.94 | 33.70 | 33.70 | 33.70 | - |
| 11 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 08 Mar 2024 | 34.04 | 34.15 | 34.04 | 34.14 | 34.14 | - |
| 07 Mar 2024 | 34.02 | 34.10 | 34.02 | 34.10 | 34.10 | - |
| 06 Mar 2024 | 34.18 | 34.33 | 34.18 | 34.26 | 34.26 | - |
| 05 Mar 2024 | 34.25 | 34.52 | 34.25 | 34.52 | 34.52 | 540 |
| 04 Mar 2024 | 34.12 | 34.59 | 34.12 | 34.59 | 34.59 | - |
| 01 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 29 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 29 Feb 2024 | 0.22 Dividend | |||||
| 28 Feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.82 | - |
| 27 Feb 2024 | 34.02 | 34.64 | 34.02 | 34.64 | 34.42 | 203 |
| 26 Feb 2024 | 34.08 | 34.08 | 34.05 | 34.05 | 33.83 | 15 |
| 23 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.10 | - |
| 22 Feb 2024 | 34.27 | 34.37 | 34.27 | 34.37 | 34.15 | 15 |
| 21 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.81 | - |
| 20 Feb 2024 | 34.12 | 34.13 | 34.12 | 34.12 | 33.90 | - |
| 19 Feb 2024 | 34.18 | 34.26 | 34.18 | 34.26 | 34.04 | 50 |
| 16 Feb 2024 | 34.19 | 34.31 | 34.19 | 34.31 | 34.09 | - |
| 15 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.03 | - |
| 14 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.06 | - |
| 13 Feb 2024 | 33.99 | 34.46 | 33.99 | 34.46 | 34.24 | 428 |
| 12 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.78 | - |
| 09 Feb 2024 | 34.03 | 34.24 | 34.03 | 34.24 | 34.02 | - |
| 08 Feb 2024 | 34.01 | 34.20 | 34.01 | 34.20 | 33.98 | - |
| 07 Feb 2024 | 34.11 | 34.40 | 34.11 | 34.40 | 34.18 | - |
| 06 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.79 | - |
| 05 Feb 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.72 | - |
| 02 Feb 2024 | 33.69 | 34.15 | 33.69 | 34.15 | 33.93 | - |
| 01 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.84 | - |
| 31 Jan 2024 | 34.18 | 34.18 | 34.09 | 34.09 | 33.87 | 650 |
| 30 Jan 2024 | 34.40 | 34.50 | 34.40 | 34.50 | 34.28 | 1,000 |
| 29 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.88 | - |
| 26 Jan 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.81 | - |
| 25 Jan 2024 | 34.03 | 34.03 | 34.02 | 34.02 | 33.80 | 100 |
| 24 Jan 2024 | 34.26 | 34.26 | 34.18 | 34.18 | 33.96 | - |
| 23 Jan 2024 | 34.27 | 34.41 | 34.27 | 34.41 | 34.19 | - |
| 22 Jan 2024 | 34.30 | 34.40 | 34.30 | 34.40 | 34.18 | 32 |
| 19 Jan 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.76 | - |
| 18 Jan 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.76 | - |
| 17 Jan 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.60 | - |
| 16 Jan 2024 | 34.28 | 34.41 | 34.28 | 34.41 | 34.19 | 145 |
| 15 Jan 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.02 | - |
| 12 Jan 2024 | 34.32 | 34.81 | 34.24 | 34.24 | 34.02 | 90 |
| 11 Jan 2024 | 34.40 | 34.40 | 34.20 | 34.29 | 34.07 | 1,613 |
| 10 Jan 2024 | 34.80 | 34.80 | 33.70 | 34.30 | 34.08 | 2,827 |
| 09 Jan 2024 | 33.51 | 33.74 | 33.41 | 33.41 | 33.19 | 325 |
| 08 Jan 2024 | 27.01 | 27.44 | 27.01 | 27.44 | 27.26 | - |
| 05 Jan 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.81 | - |
| 04 Jan 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.06 | - |
| 03 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.33 | - |
| 02 Jan 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.40 | - |
| 29 Dec 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.26 | - |
| 28 Dec 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.07 | - |
| 27 Dec 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.44 | - |
| *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.