JONIX S.p.A. (9XA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4290

-0.0040

(-0.92%)

At close: 03:29PM CEST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.4310	0.4310	0.4290	0.4290	0.4290	200
May 03, 2024	0.4180	0.4330	0.4180	0.4330	0.4330	-
May 02, 2024	0.4260	0.4270	0.4150	0.4270	0.4270	-
Apr 30, 2024	0.3990	0.4130	0.3990	0.4130	0.4130	-
Apr 29, 2024	0.4010	0.4260	0.4010	0.4260	0.4260	-
Apr 26, 2024	0.3910	0.4050	0.3910	0.4020	0.4020	-
Apr 25, 2024	0.3830	0.4030	0.3830	0.4030	0.4030	-
Apr 24, 2024	0.4390	0.4560	0.4320	0.4320	0.4320	-
Apr 23, 2024	0.4110	0.4300	0.4110	0.4300	0.4300	-
Apr 22, 2024	0.4090	0.4200	0.4090	0.4200	0.4200	-
Apr 19, 2024	0.4050	0.4200	0.4050	0.4200	0.4200	-
Apr 18, 2024	0.3840	0.4100	0.3840	0.4100	0.4100	-
Apr 17, 2024	0.3800	0.3810	0.3800	0.3810	0.3810	-
Apr 16, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	-
Apr 15, 2024	0.3810	0.3940	0.3750	0.3750	0.3750	-
Apr 12, 2024	0.3840	0.3910	0.3840	0.3910	0.3910	-
Apr 11, 2024	0.3840	0.3910	0.3840	0.3910	0.3910	-
Apr 10, 2024	0.3810	0.3910	0.3810	0.3910	0.3910	-
Apr 09, 2024	0.3810	0.3910	0.3810	0.3910	0.3910	-
Apr 08, 2024	0.3800	0.3910	0.3800	0.3910	0.3910	-
Apr 05, 2024	0.3800	0.3910	0.3800	0.3900	0.3900	-
Apr 04, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	-
Apr 03, 2024	0.3800	0.3910	0.3800	0.3900	0.3900	-
Apr 02, 2024	0.3800	0.3910	0.3800	0.3910	0.3910	-
Mar 28, 2024	0.3900	0.3910	0.3900	0.3910	0.3910	-
Mar 27, 2024	0.3880	0.4000	0.3880	0.3900	0.3900	-
Mar 26, 2024	0.3800	0.3830	0.3800	0.3830	0.3830	-
Mar 25, 2024	0.3850	0.3950	0.3830	0.3830	0.3830	-
Mar 22, 2024	0.3950	0.3960	0.3950	0.3950	0.3950	-
Mar 21, 2024	0.3850	0.3960	0.3850	0.3950	0.3950	-
Mar 20, 2024	0.3850	0.3960	0.3850	0.3950	0.3950	-
Mar 19, 2024	0.3850	0.3960	0.3850	0.3960	0.3960	-
Mar 18, 2024	0.3850	0.3960	0.3850	0.3950	0.3950	-
Mar 15, 2024	0.3860	0.3960	0.3860	0.3960	0.3960	-
Mar 14, 2024	0.3860	0.3970	0.3860	0.3970	0.3970	-
Mar 13, 2024	0.3710	0.3960	0.3710	0.3960	0.3960	-
Mar 12, 2024	0.3850	0.3950	0.3850	0.3910	0.3910	-
Mar 11, 2024	0.3860	0.3960	0.3860	0.3950	0.3950	-
Mar 08, 2024	0.3850	0.3970	0.3850	0.3970	0.3970	-
Mar 07, 2024	0.3850	0.3960	0.3850	0.3950	0.3950	-
Mar 06, 2024	0.3850	0.3950	0.3850	0.3950	0.3950	-
Mar 05, 2024	0.3860	0.3960	0.3860	0.3950	0.3950	-
Mar 04, 2024	0.3900	0.3980	0.3900	0.3980	0.3980	-
Mar 01, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	-
Feb 29, 2024	0.4030	0.4030	0.4000	0.4020	0.4020	-
Feb 28, 2024	0.3910	0.4040	0.3910	0.4040	0.4040	-
Feb 27, 2024	0.3900	0.4020	0.3900	0.4000	0.4000	-
Feb 26, 2024	0.4050	0.4050	0.3840	0.3840	0.3840	-
Feb 23, 2024	0.3800	0.3870	0.3800	0.3870	0.3870	-
Feb 22, 2024	0.3800	0.3870	0.3800	0.3870	0.3870	-
Feb 21, 2024	0.3710	0.3820	0.3710	0.3820	0.3820	-
Feb 20, 2024	0.3780	0.3810	0.3720	0.3810	0.3810	-
Feb 19, 2024	0.3860	0.3880	0.3810	0.3810	0.3810	-
Feb 16, 2024	0.3900	0.3960	0.3880	0.3880	0.3880	-
Feb 15, 2024	0.3900	0.3980	0.3900	0.3980	0.3980	-
Feb 14, 2024	0.3970	0.4000	0.3920	0.4000	0.4000	-
Feb 13, 2024	0.3900	0.3920	0.3900	0.3920	0.3920	-
Feb 12, 2024	0.3990	0.3990	0.3800	0.3980	0.3980	-
Feb 09, 2024	0.3910	0.4000	0.3910	0.4000	0.4000	-
Feb 08, 2024	0.4160	0.4160	0.3920	0.3920	0.3920	-
Feb 07, 2024	0.3840	0.3950	0.3840	0.3930	0.3930	-
Feb 06, 2024	0.3980	0.3980	0.3920	0.3940	0.3940	-
Feb 05, 2024	0.3910	0.3930	0.3910	0.3930	0.3930	-
Feb 02, 2024	0.4000	0.4020	0.4000	0.4020	0.4020	-
Feb 01, 2024	0.4000	0.4050	0.3900	0.4050	0.4050	-
Jan 31, 2024	0.4020	0.4100	0.4020	0.4100	0.4100	-
Jan 30, 2024	0.4090	0.4090	0.4090	0.4090	0.4090	-
Jan 29, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Jan 26, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jan 25, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Jan 24, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Jan 23, 2024	0.3990	0.3990	0.3990	0.3990	0.3990	-
Jan 22, 2024	0.3990	0.3990	0.3990	0.3990	0.3990	-
Jan 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 15, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	-
Jan 12, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	-
Jan 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 09, 2024	0.5220	0.5220	0.5220	0.5220	0.5220	-
Jan 08, 2024	0.5320	0.5320	0.5320	0.5320	0.5320	-
Jan 05, 2024	0.5320	0.5320	0.5320	0.5320	0.5320	-
Jan 04, 2024	0.5380	0.5380	0.5380	0.5380	0.5380	-
Jan 03, 2024	0.5380	0.5380	0.5380	0.5380	0.5380	-
Jan 02, 2024	0.5380	0.5380	0.5380	0.5380	0.5380	-
Dec 29, 2023	0.5380	0.5380	0.5380	0.5380	0.5380	-
Dec 28, 2023	0.5380	0.5380	0.5380	0.5380	0.5380	-
Dec 27, 2023	0.5360	0.5360	0.5360	0.5360	0.5360	-
Dec 22, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 21, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 20, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 19, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 18, 2023	0.5220	0.5220	0.5220	0.5220	0.5220	-
Dec 15, 2023	0.5080	0.5080	0.5080	0.5080	0.5080	-
Dec 14, 2023	0.5080	0.5080	0.5080	0.5080	0.5080	-
Dec 13, 2023	0.4970	0.4970	0.4970	0.4970	0.4970	-
Dec 12, 2023	0.4670	0.4670	0.4670	0.4670	0.4670	-
Dec 11, 2023	0.4670	0.4670	0.4670	0.4670	0.4670	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7311-0.0010(-0.13%)

CRUDE OIL78.67+0.19(+0.24%)

Bitcoin CAD87,052.60-535.13(-0.61%)

JONIX S.p.A. (9XA.F)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7311
-0.0010(-0.13%)

CRUDE OIL
78.67
+0.19(+0.24%)

Bitcoin CAD
87,052.60
-535.13(-0.61%)