Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,315.98 +202.75 (+0.31%) CMC Crypto 200
1,405.34 -12.53 (-0.88%)
Juniper Networks Inc (JNP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 13 Jun 2024 | 32.58 | 33.10 | 32.58 | 33.05 | 33.05 | - |
| 12 Jun 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 11 Jun 2024 | 32.84 | 32.94 | 32.80 | 32.90 | 32.90 | - |
| 10 Jun 2024 | 32.77 | 33.10 | 32.77 | 32.86 | 32.86 | - |
| 07 Jun 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 06 Jun 2024 | 32.23 | 32.65 | 32.23 | 32.53 | 32.53 | - |
| 05 Jun 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 04 Jun 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 03 Jun 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 03 Jun 2024 | 0.22 Dividend | |||||
| 31 May 2024 | 32.12 | 32.12 | 31.82 | 31.98 | 31.76 | - |
| 30 May 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.29 | - |
| 29 May 2024 | 31.31 | 31.98 | 31.31 | 31.98 | 31.76 | - |
| 28 May 2024 | 31.87 | 31.87 | 31.72 | 31.72 | 31.50 | - |
| 27 May 2024 | 31.71 | 31.95 | 31.71 | 31.95 | 31.73 | - |
| 24 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.69 | - |
| 23 May 2024 | 31.74 | 31.93 | 31.74 | 31.91 | 31.69 | - |
| 22 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.31 | - |
| 21 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.34 | - |
| 20 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.37 | - |
| 17 May 2024 | 31.66 | 31.84 | 31.66 | 31.84 | 31.62 | - |
| 16 May 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.29 | - |
| 15 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.32 | - |
| 14 May 2024 | 31.70 | 31.78 | 31.70 | 31.78 | 31.56 | - |
| 13 May 2024 | 31.90 | 31.94 | 31.90 | 31.94 | 31.72 | - |
| 10 May 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.60 | - |
| 09 May 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.63 | - |
| 08 May 2024 | 31.84 | 32.15 | 31.84 | 32.15 | 31.93 | - |
| 07 May 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.83 | - |
| 06 May 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.91 | - |
| 03 May 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.07 | - |
| 02 May 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.06 | - |
| 30 Apr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.39 | - |
| 29 Apr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.22 | - |
| 26 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.13 | - |
| 25 Apr 2024 | 32.75 | 32.75 | 32.54 | 32.54 | 32.32 | 500 |
| 24 Apr 2024 | 33.35 | 33.35 | 33.10 | 33.10 | 32.87 | - |
| 23 Apr 2024 | 33.85 | 33.85 | 33.56 | 33.56 | 33.33 | - |
| 22 Apr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.62 | - |
| 19 Apr 2024 | 33.84 | 33.86 | 33.81 | 33.81 | 33.58 | - |
| 18 Apr 2024 | 34.02 | 34.02 | 33.91 | 33.91 | 33.68 | - |
| 17 Apr 2024 | 34.09 | 34.10 | 34.09 | 34.10 | 33.87 | - |
| 16 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.00 | - |
| 15 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.30 | - |
| 12 Apr 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.01 | - |
| 11 Apr 2024 | 34.13 | 34.38 | 34.13 | 34.38 | 34.14 | - |
| 10 Apr 2024 | 34.01 | 34.42 | 34.01 | 34.42 | 34.18 | - |
| 09 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.76 | - |
| 08 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.71 | - |
| 05 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | - |
| 04 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.75 | - |
| 03 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.66 | - |
| 02 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.00 | - |
| 28 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.09 | - |
| 27 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.98 | - |
| 26 Mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.70 | - |
| 25 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.71 | - |
| 22 Mar 2024 | 33.88 | 34.16 | 33.88 | 34.14 | 33.91 | - |
| 21 Mar 2024 | 33.54 | 33.97 | 33.54 | 33.97 | 33.74 | - |
| 20 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.29 | - |
| 19 Mar 2024 | 33.62 | 33.84 | 33.62 | 33.84 | 33.61 | 94 |
| 18 Mar 2024 | 33.08 | 33.71 | 33.08 | 33.71 | 33.48 | - |
| 15 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.05 | - |
| 14 Mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.98 | - |
| 13 Mar 2024 | 33.55 | 33.55 | 33.39 | 33.39 | 33.16 | - |
| 12 Mar 2024 | 33.71 | 33.94 | 33.70 | 33.70 | 33.47 | - |
| 11 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.78 | - |
| 08 Mar 2024 | 34.04 | 34.15 | 34.04 | 34.14 | 33.91 | - |
| 07 Mar 2024 | 34.02 | 34.10 | 34.02 | 34.10 | 33.87 | - |
| 06 Mar 2024 | 34.18 | 34.33 | 34.18 | 34.26 | 34.02 | - |
| 05 Mar 2024 | 34.25 | 34.52 | 34.25 | 34.52 | 34.28 | 540 |
| 04 Mar 2024 | 34.12 | 34.59 | 34.12 | 34.59 | 34.35 | - |
| 01 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.83 | - |
| 29 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.43 | - |
| 29 Feb 2024 | 0.22 Dividend | |||||
| 28 Feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.59 | - |
| 27 Feb 2024 | 34.02 | 34.64 | 34.02 | 34.64 | 34.18 | 203 |
| 26 Feb 2024 | 34.08 | 34.08 | 34.05 | 34.05 | 33.60 | 15 |
| 23 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 33.86 | - |
| 22 Feb 2024 | 34.27 | 34.37 | 34.27 | 34.37 | 33.91 | 15 |
| 21 Feb 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.58 | - |
| 20 Feb 2024 | 34.12 | 34.13 | 34.12 | 34.12 | 33.67 | - |
| 19 Feb 2024 | 34.18 | 34.26 | 34.18 | 34.26 | 33.80 | 50 |
| 16 Feb 2024 | 34.19 | 34.31 | 34.19 | 34.31 | 33.85 | - |
| 15 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 33.79 | - |
| 14 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.82 | - |
| 13 Feb 2024 | 33.99 | 34.46 | 33.99 | 34.46 | 34.00 | 428 |
| 12 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.55 | - |
| 09 Feb 2024 | 34.03 | 34.24 | 34.03 | 34.24 | 33.78 | - |
| 08 Feb 2024 | 34.01 | 34.20 | 34.01 | 34.20 | 33.75 | - |
| 07 Feb 2024 | 34.11 | 34.40 | 34.11 | 34.40 | 33.94 | - |
| 06 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 33.56 | - |
| 05 Feb 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.49 | - |
| 02 Feb 2024 | 33.69 | 34.15 | 33.69 | 34.15 | 33.70 | - |
| 01 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.61 | - |
| 31 Jan 2024 | 34.18 | 34.18 | 34.09 | 34.09 | 33.64 | 650 |
| 30 Jan 2024 | 34.40 | 34.50 | 34.40 | 34.50 | 34.04 | 1,000 |
| 29 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.65 | - |
| 26 Jan 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.58 | - |
| *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.