Canada markets closed

Journey Energy Inc (17J.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
3.7200+0.0400 (+1.09%)
At close: 05:30PM CEST
Time Period:
Sept 23, 2022 - Sept 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20233.74003.78003.72003.72003.7200-
Sept 21, 20233.78003.78003.66003.68003.6800-
Sept 20, 20233.78003.84003.76003.82003.8200-
Sept 19, 20233.96003.98003.80003.80003.8000-
Sept 18, 20233.94003.96003.86003.92003.9200-
Sept 15, 20234.04004.04003.94003.94003.9400-
Sept 14, 20233.96004.02003.96004.02004.0200-
Sept 13, 20233.92003.92003.88003.88003.8800-
Sept 12, 20233.82003.90003.82003.88003.8800-
Sept 11, 20233.84003.90003.84003.84003.8400-
Sept 08, 20233.88003.94003.88003.90003.9000-
Sept 07, 20233.96003.96003.92003.92003.9200-
Sept 06, 20233.96003.96003.90003.94003.9400-
Sept 05, 20233.94003.94003.92003.92003.9200-
Sept 04, 20233.90003.90003.90003.90003.9000-
Sept 01, 20233.84003.96003.84003.94003.9400-
Aug 31, 20233.78003.82003.76003.76003.7600-
Aug 30, 20233.70003.78003.70003.76003.7600-
Aug 29, 20233.66003.68003.60003.68003.6800-
Aug 28, 20233.62003.66003.60003.62003.6200-
Aug 25, 20233.54003.60003.52003.60003.6000-
Aug 24, 20233.60003.60003.52003.52003.5200-
Aug 23, 20233.66003.66003.60003.60003.6000-
Aug 22, 20233.64003.66003.64003.64003.64004,000
Aug 21, 20233.72003.76003.68003.68003.6800-
Aug 18, 20233.76003.76003.68003.72003.7200-
Aug 17, 20233.66003.74003.66003.70003.7000-
Aug 16, 20233.66003.72003.66003.72003.7200-
Aug 15, 20233.86003.88003.68003.68003.6800-
Aug 14, 20233.82003.86003.80003.86003.8600-
Aug 11, 20233.82003.88003.82003.84003.8400-
Aug 10, 20233.94003.94003.80003.80003.8000-
Aug 09, 20234.10004.16003.94003.94003.9400-
Aug 08, 20233.92004.00003.88004.00004.0000-
Aug 07, 2023------
Aug 04, 20233.94003.96003.92003.92003.9200-
Aug 03, 20233.96004.02003.94003.94003.9400-
Aug 02, 20234.10004.10004.02004.02004.0200-
Aug 01, 20234.16004.16004.00004.00004.0000-
Jul 31, 20234.06004.12004.06004.12004.1200-
Jul 28, 20234.06004.06004.02004.06004.0600-
Jul 27, 20234.10004.10004.04004.10004.1000708
Jul 26, 20234.06004.06003.98004.02004.0200-
Jul 25, 20234.08004.08004.06004.06004.0600-
Jul 24, 20233.92004.06003.90004.06004.0600-
Jul 21, 20233.88003.90003.88003.90003.9000-
Jul 20, 20233.84003.86003.80003.82003.8200-
Jul 19, 20233.72003.88003.72003.82003.8200-
Jul 18, 20233.56003.72003.56003.72003.7200-
Jul 17, 20233.54003.60003.52003.58003.5800-
Jul 14, 20233.72003.72003.64003.64003.6400-
Jul 13, 20233.70003.70003.66003.70003.7000-
Jul 12, 20233.80003.80003.70003.70003.7000-
Jul 11, 20233.74003.78003.74003.78003.7800-
Jul 10, 20233.74003.80003.68003.68003.6800-
Jul 07, 20233.62003.78003.62003.78003.7800-
Jul 06, 20233.74003.74003.58003.62003.6200-
Jul 05, 20233.78003.78003.76003.76003.7600-
Jul 04, 20233.72003.74003.72003.74003.7400-
Jul 03, 20233.76003.76003.76003.76003.7600-
Jun 30, 20233.72003.74003.70003.70003.7000-
Jun 29, 20233.58003.64003.58003.64003.6400-
Jun 28, 20233.58003.58003.52003.52003.5200-
Jun 27, 20233.62003.62003.50003.50003.5000-
Jun 26, 20233.58003.62003.58003.62003.6200-
Jun 23, 20233.58003.60003.52003.56003.5600-
Jun 22, 20233.72003.72003.62003.62003.6200-
Jun 21, 20233.70003.74003.70003.74003.7400-
Jun 20, 20233.74003.74003.66003.66003.6600-
Jun 19, 20233.70003.74003.70003.74003.7400-
Jun 16, 20233.74003.74003.68003.70003.7000-
Jun 15, 20233.80003.80003.78003.78003.7800-
Jun 14, 20233.86003.92003.74003.74003.7400820
Jun 13, 20233.84003.92003.84003.92003.9200-
Jun 12, 2023------
Jun 09, 20233.96004.02003.94003.94003.9400-
Jun 08, 20234.08004.10003.94003.96003.9600-
Jun 07, 20234.06004.12004.04004.08004.0800-
Jun 06, 20234.12004.12004.00004.02004.0200-
Jun 05, 20234.14004.18004.08004.12004.1200-
Jun 02, 20233.96004.10003.96004.10004.1000-
Jun 01, 2023------
May 31, 20233.78003.78003.64003.66003.6600-
May 30, 20233.78003.80003.72003.72003.7200-
May 29, 20233.86003.86003.76003.80003.8000-
May 26, 20233.80003.80003.74003.78003.7800-
May 25, 20234.08004.08003.84003.84003.8400-
May 24, 20234.16004.18004.04004.08004.0800-
May 23, 2023------
May 22, 20234.12004.20004.12004.20004.2000-
May 19, 20234.12004.14004.12004.12004.1200-
May 18, 20233.94003.98003.94003.94003.9400-
May 17, 20233.76003.86003.76003.86003.8600-
May 16, 20233.64003.64003.60003.64003.6400-
May 15, 20233.46003.54003.46003.54003.5400-
May 12, 20233.52003.58003.46003.46003.4600-
May 11, 20233.88003.90003.56003.58003.5800-
May 10, 20233.94003.94003.80003.88003.8800-
May 09, 20234.04004.04003.94003.98003.9800-
May 08, 20234.08004.10004.08004.08004.0800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...