Japan Airlines Co Ltd (JAL.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1 |
| May 16, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| May 15, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| May 14, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| May 13, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| May 10, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| May 09, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| May 08, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| May 07, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| May 06, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| May 03, 2024 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 1 |
| May 02, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Apr 30, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Apr 29, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 26, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 25, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 24, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Apr 23, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Apr 22, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Apr 19, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 18, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Apr 17, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Apr 16, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 15, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 12, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Apr 11, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Apr 10, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Apr 09, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Apr 08, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 05, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 04, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 03, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Apr 02, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Mar 28, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| Mar 28, 2024 | 40 Dividend | |||||
| Mar 27, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | -22.34 | - |
| Mar 26, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | -22.34 | - |
| Mar 25, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | -22.34 | - |
| Mar 22, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | -22.34 | - |
| Mar 21, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | -21.72 | - |
| Mar 20, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | -21.72 | - |
| Mar 19, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | -21.72 | - |
| Mar 18, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | -21.56 | - |
| Mar 15, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -21.46 | - |
| Mar 14, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | -21.30 | - |
| Mar 13, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -21.43 | - |
| Mar 12, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -21.43 | - |
| Mar 11, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | -21.48 | - |
| Mar 08, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | -21.48 | - |
| Mar 07, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | -21.48 | - |
| Mar 06, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | -21.23 | - |
| Mar 05, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | -21.23 | - |
| Mar 04, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | -21.23 | - |
| Mar 01, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | -21.71 | - |
| Feb 29, 2024 | 17.14 | 17.15 | 17.14 | 17.15 | -21.71 | 50 |
| Feb 28, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | -21.55 | - |
| Feb 27, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -21.52 | - |
| Feb 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -21.52 | - |
| Feb 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -21.52 | - |
| Feb 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -21.52 | - |
| Feb 21, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | -21.76 | - |
| Feb 20, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | -21.76 | - |
| Feb 19, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | -21.76 | - |
| Feb 16, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | -21.76 | - |
| Feb 15, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | -21.76 | - |
| Feb 14, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | -21.91 | - |
| Feb 13, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -22.14 | - |
| Feb 12, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | -22.06 | - |
| Feb 09, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | -22.06 | - |
| Feb 08, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -22.28 | - |
| Feb 07, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | -22.29 | - |
| Feb 06, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | -22.34 | - |
| Feb 05, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -22.66 | - |
| Feb 02, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | -22.71 | - |
| Feb 01, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | -22.71 | - |
| Jan 31, 2024 | 17.85 | 17.93 | 17.85 | 17.93 | -22.69 | 600 |
| Jan 30, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -22.36 | - |
| Jan 29, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -22.36 | - |
| Jan 26, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | -22.24 | - |
| Jan 25, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | -22.24 | - |
| Jan 24, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | -22.14 | - |
| Jan 23, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | -22.14 | - |
| Jan 22, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | -22.06 | - |
| Jan 19, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | -22.01 | - |
| Jan 18, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | -22.01 | - |
| Jan 17, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | -22.07 | - |
| Jan 16, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | -22.17 | - |
| Jan 15, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -22.38 | - |
| Jan 12, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | -22.38 | - |
| Jan 11, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | -22.55 | - |
| Jan 10, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | -22.49 | - |
| Jan 09, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | -22.49 | - |
| Jan 08, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | -22.32 | - |
| Jan 05, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | -22.32 | - |
| Jan 04, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -22.40 | - |
| Jan 03, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -22.40 | - |
| Jan 02, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -22.40 | - |
| Dec 29, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | -22.36 | - |
| Dec 28, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | -22.28 | - |
| Dec 27, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | -22.28 | - |
| *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.