Jackson Financial Inc (8WF.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:15PM CEST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 69.48 | 69.48 | 69.22 | 69.22 | 69.22 | - |
| May 14, 2024 | 69.32 | 69.34 | 69.30 | 69.30 | 69.30 | - |
| May 13, 2024 | 69.74 | 69.92 | 69.74 | 69.92 | 69.92 | - |
| May 10, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| May 09, 2024 | 70.26 | 73.38 | 70.26 | 73.38 | 73.38 | 10 |
| May 08, 2024 | 67.40 | 68.48 | 66.96 | 68.48 | 68.48 | 980 |
| May 07, 2024 | 66.70 | 66.76 | 66.00 | 66.00 | 66.00 | 4,000 |
| May 06, 2024 | 65.70 | 67.76 | 65.70 | 67.52 | 67.52 | 5,022 |
| May 03, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| May 02, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| Apr 30, 2024 | 64.80 | 64.80 | 64.02 | 64.02 | 64.02 | - |
| Apr 29, 2024 | 64.54 | 65.08 | 64.54 | 64.58 | 64.58 | - |
| Apr 26, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| Apr 25, 2024 | 65.30 | 65.30 | 63.98 | 64.70 | 64.70 | - |
| Apr 24, 2024 | 64.56 | 65.86 | 64.56 | 65.82 | 65.82 | - |
| Apr 23, 2024 | 62.48 | 64.36 | 62.46 | 64.36 | 64.36 | 12 |
| Apr 22, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Apr 19, 2024 | 59.72 | 60.90 | 59.72 | 60.90 | 60.90 | - |
| Apr 18, 2024 | 59.22 | 60.64 | 59.18 | 60.38 | 60.38 | - |
| Apr 17, 2024 | 59.84 | 60.00 | 59.28 | 59.28 | 59.28 | 60 |
| Apr 16, 2024 | 59.92 | 60.16 | 59.90 | 60.16 | 60.16 | - |
| Apr 15, 2024 | 59.24 | 60.60 | 59.24 | 59.94 | 59.94 | - |
| Apr 12, 2024 | 60.64 | 60.64 | 60.54 | 60.54 | 60.54 | 60 |
| Apr 11, 2024 | 60.58 | 60.58 | 60.44 | 60.44 | 60.44 | - |
| Apr 10, 2024 | 59.44 | 60.42 | 59.44 | 60.42 | 60.42 | - |
| Apr 09, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| Apr 08, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| Apr 05, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Apr 04, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| Apr 03, 2024 | 60.48 | 60.54 | 60.48 | 60.54 | 60.54 | - |
| Apr 02, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Mar 28, 2024 | 60.70 | 61.60 | 60.70 | 61.60 | 61.60 | - |
| Mar 27, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| Mar 26, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| Mar 25, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Mar 22, 2024 | 59.80 | 60.50 | 59.30 | 59.30 | 59.30 | - |
| Mar 21, 2024 | 59.80 | 60.50 | 59.80 | 60.50 | 60.50 | - |
| Mar 20, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Mar 19, 2024 | 56.20 | 57.10 | 56.20 | 57.10 | 57.10 | - |
| Mar 18, 2024 | 56.20 | 56.30 | 56.20 | 56.30 | 56.30 | - |
| Mar 15, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 14, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Mar 13, 2024 | 56.30 | 56.50 | 56.20 | 56.20 | 56.20 | - |
| Mar 12, 2024 | 54.40 | 56.70 | 54.40 | 56.70 | 56.70 | 37 |
| Mar 11, 2024 | 53.30 | 53.40 | 53.20 | 53.20 | 53.20 | - |
| Mar 11, 2024 | 0.7 Dividend | |||||
| Mar 08, 2024 | 53.30 | 54.30 | 53.30 | 54.10 | 53.40 | - |
| Mar 07, 2024 | 53.20 | 54.00 | 53.20 | 53.50 | 52.81 | - |
| Mar 06, 2024 | 51.30 | 53.30 | 51.30 | 53.30 | 52.61 | - |
| Mar 05, 2024 | 50.10 | 51.90 | 50.10 | 51.60 | 50.93 | - |
| Mar 04, 2024 | 51.80 | 51.90 | 50.50 | 50.50 | 49.85 | - |
| Mar 01, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.04 | - |
| Feb 29, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.85 | - |
| Feb 28, 2024 | 48.05 | 48.05 | 48.00 | 48.00 | 47.38 | - |
| Feb 27, 2024 | 48.15 | 48.20 | 48.15 | 48.20 | 47.58 | - |
| Feb 26, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.08 | - |
| Feb 23, 2024 | 47.80 | 48.35 | 47.80 | 48.35 | 47.72 | - |
| Feb 22, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.55 | - |
| Feb 21, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.44 | - |
| Feb 20, 2024 | 47.60 | 47.60 | 47.25 | 47.25 | 46.64 | - |
| Feb 19, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.03 | - |
| Feb 16, 2024 | 48.60 | 48.60 | 47.80 | 47.80 | 47.18 | - |
| Feb 15, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.63 | - |
| Feb 14, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 46.93 | - |
| Feb 13, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 47.92 | - |
| Feb 12, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 46.93 | 30 |
| Feb 09, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.23 | - |
| Feb 08, 2024 | 46.50 | 48.20 | 46.50 | 48.20 | 47.58 | - |
| Feb 07, 2024 | 45.70 | 46.75 | 45.70 | 46.75 | 46.15 | - |
| Feb 06, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.11 | - |
| Feb 05, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.66 | - |
| Feb 02, 2024 | 45.35 | 45.60 | 45.30 | 45.60 | 45.01 | - |
| Feb 01, 2024 | 46.05 | 46.10 | 46.05 | 46.10 | 45.50 | - |
| Jan 31, 2024 | 47.15 | 47.20 | 47.15 | 47.20 | 46.59 | - |
| Jan 30, 2024 | 46.55 | 47.05 | 46.55 | 47.05 | 46.44 | - |
| Jan 29, 2024 | 46.30 | 46.40 | 46.30 | 46.40 | 45.80 | - |
| Jan 26, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.50 | - |
| Jan 25, 2024 | 45.75 | 46.20 | 45.75 | 46.20 | 45.60 | 119 |
| Jan 24, 2024 | 45.85 | 45.85 | 45.65 | 45.65 | 45.06 | - |
| Jan 23, 2024 | 45.80 | 46.45 | 45.80 | 46.35 | 45.75 | - |
| Jan 22, 2024 | 45.15 | 46.00 | 45.15 | 46.00 | 45.40 | - |
| Jan 19, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.47 | - |
| Jan 18, 2024 | 44.35 | 45.35 | 44.35 | 45.35 | 44.76 | - |
| Jan 17, 2024 | 44.30 | 44.35 | 43.80 | 44.35 | 43.78 | - |
| Jan 16, 2024 | 45.25 | 45.25 | 44.05 | 44.20 | 43.63 | 250 |
| Jan 15, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.47 | - |
| Jan 12, 2024 | 45.15 | 45.30 | 45.05 | 45.05 | 44.47 | - |
| Jan 11, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.62 | - |
| Jan 10, 2024 | 45.00 | 45.50 | 45.00 | 45.50 | 44.91 | - |
| Jan 09, 2024 | 45.60 | 45.60 | 44.85 | 45.05 | 44.47 | - |
| Jan 08, 2024 | 44.65 | 45.80 | 44.60 | 45.55 | 44.96 | - |
| Jan 05, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.07 | - |
| Jan 04, 2024 | 44.80 | 45.15 | 44.80 | 45.05 | 44.47 | - |
| Jan 03, 2024 | 45.65 | 45.65 | 45.20 | 45.20 | 44.62 | - |
| Jan 02, 2024 | 46.15 | 46.15 | 45.45 | 45.65 | 45.06 | 12 |
| Dec 29, 2023 | 46.50 | 46.65 | 46.50 | 46.65 | 46.05 | - |
| Dec 28, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 45.90 | - |
| Dec 27, 2023 | 46.70 | 46.80 | 46.70 | 46.80 | 46.19 | - |
| Dec 22, 2023 | 46.90 | 47.10 | 46.90 | 47.10 | 46.49 | 650 |
| Dec 21, 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 46.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.