Japan Airlines Co Ltd (JAL.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Jun 21, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jun 20, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jun 19, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jun 18, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jun 17, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jun 14, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Jun 13, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Jun 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jun 11, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jun 10, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Jun 07, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Jun 06, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Jun 05, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 04, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 03, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| May 31, 2024 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 120 |
| May 30, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| May 29, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| May 28, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| May 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 24, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 23, 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | - |
| May 22, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| May 21, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| May 20, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| May 17, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| May 16, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| May 15, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| May 14, 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - |
| May 13, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 25 |
| May 10, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| May 09, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| May 08, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| May 07, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| May 06, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| May 03, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| May 02, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Apr 30, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Apr 29, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Apr 26, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Apr 25, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Apr 24, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 23, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 22, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 19, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Apr 18, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Apr 17, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Apr 16, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Apr 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 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 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Apr 08, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 05, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 04, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 03, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Apr 02, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Mar 28, 2024 | 17.49 | 17.53 | 17.49 | 17.53 | 17.53 | - |
| Mar 28, 2024 | 45 Dividend | |||||
| Mar 27, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -27.41 | - |
| Mar 26, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -27.41 | - |
| Mar 25, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | -27.45 | - |
| Mar 22, 2024 | 17.65 | 17.67 | 17.65 | 17.67 | -27.52 | - |
| Mar 21, 2024 | 17.16 | 17.55 | 17.16 | 17.55 | -27.33 | - |
| Mar 20, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | -26.67 | - |
| Mar 19, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | -26.72 | - |
| Mar 18, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | -26.38 | - |
| Mar 15, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -26.41 | - |
| Mar 14, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | -26.07 | - |
| Mar 13, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | -26.11 | - |
| Mar 12, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | -26.10 | - |
| Mar 11, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | -26.35 | - |
| Mar 08, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | -26.33 | - |
| Mar 07, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | -26.45 | - |
| Mar 06, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -26.05 | - |
| Mar 05, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | -25.89 | - |
| Mar 04, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -25.86 | - |
| Mar 01, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -26.48 | - |
| Feb 29, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | -26.71 | - |
| Feb 28, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | -26.52 | - |
| Feb 27, 2024 | 16.89 | 16.91 | 16.89 | 16.91 | -26.33 | - |
| Feb 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -26.49 | - |
| Feb 23, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | -25.87 | - |
| Feb 22, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | -26.21 | - |
| Feb 21, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -26.31 | - |
| Feb 20, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | -26.77 | - |
| Feb 19, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | -26.73 | - |
| Feb 16, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | -26.61 | - |
| Feb 15, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | -26.50 | - |
| Feb 14, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | -26.66 | - |
| Feb 13, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | -26.77 | - |
| Feb 12, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | -26.51 | - |
| Feb 09, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | -26.86 | - |
| Feb 08, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | -27.12 | - |
| Feb 07, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | -27.14 | - |
| Feb 06, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | -27.21 | - |
| Feb 05, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | -27.58 | - |
| Feb 02, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | -27.86 | - |
| *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.