Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,584.55 +632.82 (+1.04%) CMC Crypto 200
1,280.18 -3.65 (-0.28%)
Jefferies Financial Group Inc (LN3.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 45.48 | 46.98 | 45.21 | 46.46 | 46.46 | - |
| 27 Jun 2024 | 41.80 | 46.08 | 41.80 | 45.59 | 45.59 | - |
| 26 Jun 2024 | 42.79 | 43.00 | 42.43 | 42.43 | 42.43 | - |
| 25 Jun 2024 | 43.00 | 43.06 | 42.68 | 42.68 | 42.68 | - |
| 24 Jun 2024 | 42.50 | 43.19 | 42.50 | 43.01 | 43.01 | - |
| 21 Jun 2024 | 42.62 | 42.84 | 42.37 | 42.38 | 42.38 | - |
| 20 Jun 2024 | 43.23 | 43.34 | 42.79 | 42.79 | 42.79 | - |
| 19 Jun 2024 | 43.03 | 43.22 | 43.03 | 43.12 | 43.12 | - |
| 18 Jun 2024 | 41.77 | 42.82 | 41.74 | 42.82 | 42.82 | - |
| 17 Jun 2024 | 40.94 | 41.33 | 40.88 | 41.33 | 41.33 | - |
| 14 Jun 2024 | 40.74 | 40.96 | 40.64 | 40.96 | 40.96 | - |
| 13 Jun 2024 | 40.23 | 40.55 | 40.09 | 40.55 | 40.55 | - |
| 12 Jun 2024 | 40.07 | 40.64 | 40.07 | 40.45 | 40.45 | - |
| 11 Jun 2024 | 40.89 | 41.01 | 40.33 | 40.33 | 40.33 | - |
| 10 Jun 2024 | 41.17 | 41.28 | 40.85 | 41.19 | 41.19 | - |
| 07 Jun 2024 | 41.28 | 41.49 | 41.24 | 41.41 | 41.41 | - |
| 06 Jun 2024 | 41.68 | 41.86 | 41.38 | 41.38 | 41.38 | - |
| 05 Jun 2024 | 41.60 | 41.76 | 41.60 | 41.69 | 41.69 | - |
| 04 Jun 2024 | 42.06 | 42.20 | 41.68 | 41.68 | 41.68 | - |
| 03 Jun 2024 | 42.76 | 42.86 | 42.09 | 42.09 | 42.09 | - |
| 31 May 2024 | 42.08 | 42.43 | 42.08 | 42.43 | 42.43 | - |
| 30 May 2024 | 41.27 | 42.07 | 41.27 | 42.07 | 42.07 | - |
| 29 May 2024 | 41.91 | 42.06 | 41.83 | 41.83 | 41.83 | - |
| 28 May 2024 | 42.72 | 42.72 | 42.52 | 42.52 | 42.52 | - |
| 27 May 2024 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | - |
| 24 May 2024 | 42.25 | 42.63 | 42.21 | 42.56 | 42.56 | - |
| 23 May 2024 | 42.99 | 43.09 | 42.57 | 42.57 | 42.57 | - |
| 22 May 2024 | 43.29 | 43.45 | 43.28 | 43.29 | 43.29 | - |
| 21 May 2024 | 43.10 | 43.42 | 43.10 | 43.42 | 43.42 | - |
| 20 May 2024 | 43.32 | 43.84 | 43.32 | 43.82 | 43.82 | - |
| 17 May 2024 | 43.03 | 43.27 | 43.03 | 43.15 | 43.15 | - |
| 17 May 2024 | 0.3 Dividend | |||||
| 16 May 2024 | 43.24 | 43.62 | 43.24 | 43.62 | 43.32 | - |
| 15 May 2024 | 42.47 | 43.27 | 42.47 | 43.27 | 42.97 | - |
| 14 May 2024 | 42.44 | 42.88 | 42.44 | 42.81 | 42.52 | - |
| 13 May 2024 | 43.02 | 43.14 | 42.68 | 42.68 | 42.39 | - |
| 10 May 2024 | 42.56 | 42.80 | 42.56 | 42.80 | 42.51 | - |
| 09 May 2024 | 42.46 | 42.59 | 42.40 | 42.49 | 42.20 | - |
| 08 May 2024 | 42.33 | 42.45 | 42.16 | 42.36 | 42.07 | - |
| 07 May 2024 | 42.23 | 42.68 | 42.23 | 42.68 | 42.39 | - |
| 06 May 2024 | 41.51 | 42.30 | 41.51 | 42.13 | 41.84 | - |
| 03 May 2024 | 40.93 | 41.48 | 40.93 | 41.48 | 41.19 | - |
| 02 May 2024 | 40.12 | 40.99 | 40.12 | 40.99 | 40.71 | - |
| 30 Apr 2024 | 40.59 | 40.72 | 40.37 | 40.41 | 40.13 | - |
| 29 Apr 2024 | 40.80 | 40.90 | 40.80 | 40.81 | 40.53 | - |
| 26 Apr 2024 | 40.39 | 40.89 | 40.39 | 40.66 | 40.38 | - |
| 25 Apr 2024 | 41.35 | 41.45 | 40.40 | 40.40 | 40.12 | - |
| 24 Apr 2024 | 41.51 | 41.67 | 41.23 | 41.23 | 40.95 | - |
| 23 Apr 2024 | 40.66 | 41.50 | 40.57 | 41.50 | 41.21 | - |
| 22 Apr 2024 | 39.50 | 40.54 | 39.50 | 40.54 | 40.26 | - |
| 19 Apr 2024 | 38.63 | 39.25 | 38.63 | 39.25 | 38.98 | - |
| 18 Apr 2024 | 38.50 | 38.99 | 38.50 | 38.99 | 38.72 | - |
| 17 Apr 2024 | 38.50 | 38.97 | 38.50 | 38.65 | 38.38 | - |
| 16 Apr 2024 | 38.70 | 38.87 | 38.42 | 38.42 | 38.16 | - |
| 15 Apr 2024 | 39.19 | 39.48 | 38.91 | 38.91 | 38.64 | - |
| 12 Apr 2024 | 39.79 | 40.15 | 39.16 | 39.16 | 38.89 | - |
| 11 Apr 2024 | 40.33 | 40.47 | 39.75 | 39.95 | 39.68 | - |
| 10 Apr 2024 | 40.51 | 40.99 | 40.43 | 40.43 | 40.15 | - |
| 09 Apr 2024 | 40.75 | 40.87 | 40.68 | 40.71 | 40.43 | - |
| 08 Apr 2024 | 40.00 | 40.80 | 39.11 | 40.80 | 40.52 | - |
| 05 Apr 2024 | 40.25 | 40.44 | 40.19 | 40.44 | 40.16 | - |
| 04 Apr 2024 | 40.56 | 41.13 | 40.56 | 41.12 | 40.84 | - |
| 03 Apr 2024 | 39.82 | 40.63 | 39.82 | 40.63 | 40.35 | - |
| 02 Apr 2024 | 40.37 | 40.48 | 40.00 | 40.14 | 39.86 | - |
| 28 Mar 2024 | 42.28 | 42.68 | 40.94 | 40.94 | 40.66 | - |
| 27 Mar 2024 | 41.75 | 42.37 | 41.75 | 42.37 | 42.08 | - |
| 26 Mar 2024 | 41.68 | 41.89 | 41.68 | 41.89 | 41.60 | - |
| 25 Mar 2024 | 41.78 | 42.04 | 41.78 | 41.80 | 41.51 | - |
| 22 Mar 2024 | 42.21 | 42.31 | 41.94 | 41.97 | 41.68 | - |
| 21 Mar 2024 | 41.06 | 42.15 | 41.06 | 42.15 | 41.86 | - |
| 20 Mar 2024 | 40.44 | 40.81 | 40.44 | 40.73 | 40.45 | - |
| 19 Mar 2024 | 40.06 | 40.40 | 40.06 | 40.27 | 39.99 | - |
| 18 Mar 2024 | 39.86 | 40.28 | 39.80 | 40.28 | 40.00 | - |
| 15 Mar 2024 | 40.08 | 40.14 | 40.08 | 40.10 | 39.82 | - |
| 14 Mar 2024 | 40.47 | 40.53 | 40.02 | 40.02 | 39.74 | - |
| 13 Mar 2024 | 39.66 | 40.50 | 39.66 | 40.50 | 40.22 | - |
| 12 Mar 2024 | 39.63 | 39.99 | 39.58 | 39.78 | 39.51 | - |
| 11 Mar 2024 | 39.41 | 39.53 | 39.35 | 39.53 | 39.26 | - |
| 08 Mar 2024 | 39.07 | 39.61 | 39.07 | 39.61 | 39.34 | - |
| 07 Mar 2024 | 38.44 | 39.14 | 38.44 | 39.14 | 38.87 | - |
| 06 Mar 2024 | 39.07 | 39.21 | 38.78 | 38.78 | 38.51 | - |
| 05 Mar 2024 | 38.82 | 39.46 | 38.82 | 39.46 | 39.19 | - |
| 04 Mar 2024 | 38.30 | 39.30 | 38.30 | 39.27 | 39.00 | - |
| 01 Mar 2024 | 38.61 | 38.67 | 38.39 | 38.39 | 38.13 | - |
| 29 Feb 2024 | 38.00 | 38.51 | 38.00 | 38.51 | 38.25 | - |
| 28 Feb 2024 | 37.89 | 38.20 | 37.89 | 38.20 | 37.94 | - |
| 27 Feb 2024 | 37.82 | 38.14 | 37.82 | 37.85 | 37.59 | - |
| 26 Feb 2024 | 38.65 | 38.74 | 37.93 | 37.93 | 37.67 | - |
| 23 Feb 2024 | 38.17 | 39.11 | 38.11 | 39.11 | 38.84 | - |
| 22 Feb 2024 | 37.81 | 38.63 | 37.81 | 38.45 | 38.19 | - |
| 21 Feb 2024 | 37.74 | 37.98 | 37.74 | 37.98 | 37.72 | - |
| 20 Feb 2024 | 37.24 | 37.93 | 37.24 | 37.93 | 37.67 | - |
| 19 Feb 2024 | 38.00 | 38.15 | 37.27 | 37.27 | 37.01 | - |
| 16 Feb 2024 | 38.06 | 38.21 | 38.06 | 38.21 | 37.95 | - |
| 15 Feb 2024 | 37.56 | 37.94 | 37.56 | 37.94 | 37.68 | - |
| 15 Feb 2024 | 0.3 Dividend | |||||
| 14 Feb 2024 | 37.37 | 37.66 | 37.37 | 37.66 | 37.10 | - |
| 13 Feb 2024 | 38.26 | 38.38 | 37.60 | 37.76 | 37.20 | - |
| 12 Feb 2024 | 37.70 | 38.76 | 37.70 | 38.76 | 38.19 | - |
| 09 Feb 2024 | 37.22 | 37.75 | 37.22 | 37.75 | 37.19 | - |
| *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.