JD Sports Fashion PLC (9JD2.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 06:10PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | - |
| Jun 24, 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | - |
| Jun 21, 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | - |
| Jun 20, 2024 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | - |
| Jun 19, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | - |
| Jun 18, 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | - |
| Jun 17, 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | - |
| Jun 14, 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | - |
| Jun 13, 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | - |
| Jun 13, 2024 | 0.006 Dividend | |||||
| Jun 12, 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4740 | - |
| Jun 11, 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4700 | 1.4640 | - |
| Jun 10, 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4740 | - |
| Jun 07, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4800 | 1.4740 | - |
| Jun 06, 2024 | 1.4500 | 1.5400 | 1.4500 | 1.5100 | 1.5039 | - |
| Jun 05, 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.4939 | - |
| Jun 04, 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5800 | 1.5736 | - |
| Jun 03, 2024 | 1.5300 | 1.6300 | 1.5300 | 1.5900 | 1.5836 | - |
| May 31, 2024 | 1.5900 | 1.5900 | 1.4200 | 1.5100 | 1.5039 | - |
| May 30, 2024 | 1.5000 | 1.5900 | 1.5000 | 1.5800 | 1.5736 | - |
| May 29, 2024 | 1.5100 | 1.5300 | 1.4800 | 1.5000 | 1.4939 | - |
| May 28, 2024 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | 1.4939 | - |
| May 27, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4242 | - |
| May 24, 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4242 | - |
| May 23, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.4142 | - |
| May 22, 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4100 | 1.4043 | - |
| May 21, 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4242 | - |
| May 20, 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4441 | - |
| May 17, 2024 | 1.4600 | 1.4700 | 1.4200 | 1.4200 | 1.4142 | - |
| May 16, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4600 | 1.4541 | - |
| May 15, 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4700 | 1.4640 | - |
| May 14, 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4342 | - |
| May 13, 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4242 | - |
| May 10, 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4242 | - |
| May 09, 2024 | 1.3700 | 1.4000 | 1.3600 | 1.4000 | 1.3943 | - |
| May 08, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3644 | - |
| May 07, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3800 | 1.3744 | - |
| May 06, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3600 | 1.3545 | - |
| May 03, 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3545 | - |
| May 02, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3400 | 1.3346 | - |
| Apr 30, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3445 | - |
| Apr 29, 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3744 | - |
| Apr 26, 2024 | 1.3800 | 1.4200 | 1.3700 | 1.4200 | 1.4142 | - |
| Apr 25, 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3644 | - |
| Apr 24, 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4000 | 1.3943 | - |
| Apr 23, 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4400 | 1.4342 | - |
| Apr 22, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3844 | - |
| Apr 19, 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3644 | - |
| Apr 18, 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4100 | 1.4043 | - |
| Apr 17, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.3943 | - |
| Apr 16, 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3744 | - |
| Apr 15, 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4000 | 1.3943 | - |
| Apr 12, 2024 | 1.4600 | 1.4600 | 1.3900 | 1.3900 | 1.3844 | - |
| Apr 11, 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4600 | 1.4541 | - |
| Apr 10, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4500 | 1.4441 | - |
| Apr 09, 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4500 | 1.4441 | - |
| Apr 08, 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4400 | 1.4342 | - |
| Apr 05, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4700 | 1.4640 | - |
| Apr 04, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5100 | 1.5039 | - |
| Apr 03, 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5537 | - |
| Apr 02, 2024 | 1.5800 | 1.6100 | 1.5600 | 1.5700 | 1.5636 | - |
| Mar 28, 2024 | 1.3700 | 1.5820 | 1.3700 | 1.5820 | 1.5756 | - |
| Mar 27, 2024 | 1.3300 | 1.3680 | 1.3300 | 1.3680 | 1.3625 | - |
| Mar 26, 2024 | 1.2940 | 1.3340 | 1.2760 | 1.3320 | 1.3266 | - |
| Mar 25, 2024 | 1.2900 | 1.3060 | 1.2760 | 1.2940 | 1.2888 | - |
| Mar 22, 2024 | 1.3360 | 1.3360 | 1.2700 | 1.2880 | 1.2828 | - |
| Mar 21, 2024 | 1.3480 | 1.3820 | 1.3480 | 1.3760 | 1.3704 | - |
| Mar 20, 2024 | 1.2980 | 1.3500 | 1.2980 | 1.3480 | 1.3425 | - |
| Mar 19, 2024 | 1.3140 | 1.3140 | 1.2880 | 1.3020 | 1.2967 | - |
| Mar 18, 2024 | 1.3260 | 1.3280 | 1.3080 | 1.3120 | 1.3067 | - |
| Mar 15, 2024 | 1.3280 | 1.3400 | 1.3040 | 1.3240 | 1.3186 | - |
| Mar 14, 2024 | 1.3420 | 1.3580 | 1.3240 | 1.3280 | 1.3226 | - |
| Mar 13, 2024 | 1.3800 | 1.3980 | 1.3400 | 1.3440 | 1.3386 | - |
| Mar 12, 2024 | 1.3580 | 1.3800 | 1.3480 | 1.3800 | 1.3744 | - |
| Mar 11, 2024 | 1.3660 | 1.3760 | 1.3400 | 1.3560 | 1.3505 | - |
| Mar 08, 2024 | 1.3660 | 1.3780 | 1.3580 | 1.3700 | 1.3644 | - |
| Mar 07, 2024 | 1.3760 | 1.3760 | 1.3440 | 1.3640 | 1.3585 | - |
| Mar 06, 2024 | 1.3540 | 1.4100 | 1.3540 | 1.3760 | 1.3704 | - |
| Mar 05, 2024 | 1.3880 | 1.3920 | 1.3540 | 1.3540 | 1.3485 | - |
| Mar 04, 2024 | 1.4160 | 1.4160 | 1.3900 | 1.3900 | 1.3844 | - |
| Mar 01, 2024 | 1.3820 | 1.4140 | 1.3800 | 1.4140 | 1.4083 | - |
| Feb 29, 2024 | 1.3840 | 1.3880 | 1.3680 | 1.3820 | 1.3764 | - |
| Feb 28, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3820 | 1.3764 | 5,000 |
| Feb 27, 2024 | 1.3460 | 1.3700 | 1.3380 | 1.3500 | 1.3445 | - |
| Feb 26, 2024 | 1.3600 | 1.3600 | 1.3380 | 1.3460 | 1.3405 | - |
| Feb 23, 2024 | 1.3480 | 1.3640 | 1.3400 | 1.3620 | 1.3565 | - |
| Feb 22, 2024 | 1.3260 | 1.3440 | 1.3240 | 1.3440 | 1.3386 | - |
| Feb 21, 2024 | 1.3240 | 1.3420 | 1.3220 | 1.3220 | 1.3166 | - |
| Feb 20, 2024 | 1.3360 | 1.3360 | 1.3220 | 1.3240 | 1.3186 | - |
| Feb 19, 2024 | 1.3160 | 1.3400 | 1.3160 | 1.3360 | 1.3306 | - |
| Feb 16, 2024 | 1.3020 | 1.3220 | 1.3020 | 1.3160 | 1.3107 | - |
| Feb 15, 2024 | 1.2860 | 1.2980 | 1.2840 | 1.2980 | 1.2927 | - |
| Feb 14, 2024 | 1.2420 | 1.2800 | 1.2420 | 1.2800 | 1.2748 | - |
| Feb 13, 2024 | 1.2440 | 1.2480 | 1.2280 | 1.2400 | 1.2350 | - |
| Feb 12, 2024 | 1.2320 | 1.2520 | 1.2280 | 1.2420 | 1.2370 | - |
| Feb 09, 2024 | 1.2300 | 1.2460 | 1.2280 | 1.2340 | 1.2290 | - |
| Feb 08, 2024 | 1.2640 | 1.2700 | 1.2300 | 1.2300 | 1.2250 | - |
| Feb 07, 2024 | 1.3100 | 1.3100 | 1.2620 | 1.2660 | 1.2609 | - |
| Feb 06, 2024 | 1.2700 | 1.3140 | 1.2540 | 1.3080 | 1.3027 | - |
| Feb 05, 2024 | 1.3240 | 1.3460 | 1.2640 | 1.2680 | 1.2629 | - |
| *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.