Jack Henry & Associates Inc (JHY.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 154.05 | 154.05 | 153.70 | 153.70 | 153.70 | 40 |
| Jun 28, 2024 | 155.65 | 156.05 | 154.20 | 154.20 | 154.20 | - |
| Jun 27, 2024 | 155.25 | 156.55 | 155.25 | 155.85 | 155.85 | - |
| Jun 26, 2024 | 155.05 | 155.65 | 153.90 | 155.65 | 155.65 | - |
| Jun 25, 2024 | 154.50 | 155.20 | 154.25 | 154.25 | 154.25 | - |
| Jun 24, 2024 | 155.30 | 156.10 | 154.85 | 155.95 | 155.95 | - |
| Jun 21, 2024 | 154.40 | 155.35 | 154.30 | 154.30 | 154.30 | - |
| Jun 20, 2024 | 150.90 | 152.80 | 150.90 | 152.80 | 152.80 | - |
| Jun 19, 2024 | 150.40 | 151.10 | 150.40 | 151.00 | 151.00 | - |
| Jun 18, 2024 | 153.25 | 153.75 | 151.30 | 151.30 | 151.30 | - |
| Jun 17, 2024 | 150.30 | 151.25 | 149.25 | 151.25 | 151.25 | - |
| Jun 14, 2024 | 147.45 | 149.90 | 147.20 | 149.90 | 149.90 | - |
| Jun 13, 2024 | 148.25 | 148.40 | 146.10 | 146.10 | 146.10 | - |
| Jun 12, 2024 | 149.80 | 150.05 | 148.90 | 148.90 | 148.90 | - |
| Jun 11, 2024 | 151.50 | 151.70 | 149.80 | 149.80 | 149.80 | - |
| Jun 10, 2024 | 152.60 | 152.60 | 150.95 | 151.25 | 151.25 | - |
| Jun 07, 2024 | 150.50 | 152.40 | 150.50 | 152.40 | 152.40 | - |
| Jun 06, 2024 | 150.45 | 152.15 | 150.45 | 150.95 | 150.95 | - |
| Jun 05, 2024 | 148.45 | 151.00 | 148.45 | 151.00 | 151.00 | - |
| Jun 04, 2024 | 149.00 | 149.85 | 148.35 | 148.65 | 148.65 | - |
| Jun 03, 2024 | 151.35 | 152.05 | 148.65 | 148.65 | 148.65 | - |
| May 31, 2024 | 147.80 | 149.35 | 147.25 | 149.35 | 149.35 | - |
| May 30, 2024 | 147.95 | 148.95 | 147.95 | 148.95 | 148.95 | - |
| May 29, 2024 | 148.65 | 149.35 | 148.35 | 149.35 | 149.35 | - |
| May 28, 2024 | 154.70 | 154.70 | 150.10 | 150.10 | 150.10 | - |
| May 27, 2024 | 154.65 | 155.10 | 154.65 | 155.05 | 155.05 | - |
| May 24, 2024 | 154.60 | 155.00 | 154.40 | 155.00 | 155.00 | - |
| May 24, 2024 | 0.55 Dividend | |||||
| May 23, 2024 | 157.00 | 157.00 | 155.90 | 156.00 | 155.45 | - |
| May 22, 2024 | 155.15 | 156.35 | 155.15 | 156.35 | 155.80 | - |
| May 21, 2024 | 155.65 | 156.10 | 155.20 | 156.10 | 155.55 | - |
| May 20, 2024 | 155.00 | 155.40 | 155.00 | 155.35 | 154.80 | - |
| May 17, 2024 | 155.50 | 155.80 | 154.10 | 154.10 | 153.56 | - |
| May 16, 2024 | 153.80 | 154.30 | 153.60 | 154.30 | 153.76 | - |
| May 15, 2024 | 152.45 | 153.70 | 151.90 | 153.70 | 153.16 | - |
| May 14, 2024 | 154.80 | 155.05 | 151.45 | 151.45 | 150.92 | - |
| May 13, 2024 | 156.85 | 156.85 | 155.20 | 155.20 | 154.65 | - |
| May 10, 2024 | 156.60 | 157.05 | 156.60 | 156.95 | 156.40 | - |
| May 09, 2024 | 153.05 | 155.20 | 153.05 | 155.20 | 154.65 | - |
| May 08, 2024 | 153.85 | 155.75 | 153.60 | 154.15 | 153.61 | - |
| May 07, 2024 | 152.75 | 153.75 | 152.50 | 153.75 | 153.21 | - |
| May 06, 2024 | 152.00 | 152.80 | 152.00 | 152.10 | 151.56 | - |
| May 03, 2024 | 151.40 | 151.70 | 151.25 | 151.70 | 151.17 | - |
| May 02, 2024 | 150.80 | 152.35 | 150.80 | 152.35 | 151.81 | - |
| Apr 30, 2024 | 152.50 | 152.80 | 152.10 | 152.10 | 151.56 | - |
| Apr 29, 2024 | 153.60 | 154.65 | 153.60 | 154.65 | 154.10 | - |
| Apr 26, 2024 | 155.00 | 155.55 | 154.95 | 155.00 | 154.45 | - |
| Apr 25, 2024 | 151.60 | 154.40 | 151.60 | 154.40 | 153.86 | - |
| Apr 24, 2024 | 155.75 | 155.75 | 153.65 | 154.85 | 154.30 | - |
| Apr 23, 2024 | 153.85 | 156.15 | 153.85 | 155.95 | 155.40 | - |
| Apr 22, 2024 | 155.25 | 155.60 | 155.05 | 155.30 | 154.75 | - |
| Apr 19, 2024 | 152.75 | 155.05 | 152.75 | 153.90 | 153.36 | - |
| Apr 18, 2024 | 154.20 | 154.20 | 153.80 | 153.80 | 153.26 | - |
| Apr 17, 2024 | 153.30 | 154.35 | 153.30 | 154.35 | 153.81 | - |
| Apr 16, 2024 | 154.85 | 154.90 | 153.90 | 154.50 | 153.96 | - |
| Apr 15, 2024 | 157.30 | 157.40 | 155.95 | 155.95 | 155.40 | - |
| Apr 12, 2024 | 158.30 | 158.80 | 156.55 | 156.55 | 156.00 | - |
| Apr 11, 2024 | 158.20 | 158.45 | 158.05 | 158.30 | 157.74 | - |
| Apr 10, 2024 | 160.10 | 160.15 | 158.35 | 158.35 | 157.79 | - |
| Apr 09, 2024 | 157.65 | 159.45 | 157.40 | 159.45 | 158.89 | - |
| Apr 08, 2024 | 156.30 | 159.00 | 156.05 | 159.00 | 158.44 | - |
| Apr 05, 2024 | 156.35 | 156.40 | 156.25 | 156.25 | 155.70 | - |
| Apr 04, 2024 | 156.90 | 157.20 | 156.40 | 157.20 | 156.65 | - |
| Apr 03, 2024 | 156.85 | 157.15 | 156.35 | 157.15 | 156.60 | - |
| Apr 02, 2024 | 158.25 | 158.25 | 156.85 | 156.85 | 156.30 | - |
| Mar 28, 2024 | 158.65 | 160.15 | 158.55 | 160.15 | 159.59 | - |
| Mar 27, 2024 | 153.65 | 157.65 | 153.65 | 157.45 | 156.89 | - |
| Mar 26, 2024 | 152.55 | 154.15 | 152.55 | 153.40 | 152.86 | - |
| Mar 25, 2024 | 155.50 | 155.50 | 153.55 | 153.55 | 153.01 | - |
| Mar 22, 2024 | 157.80 | 157.95 | 157.15 | 157.15 | 156.60 | - |
| Mar 21, 2024 | 156.85 | 157.85 | 156.50 | 157.85 | 157.29 | - |
| Mar 20, 2024 | 156.90 | 157.50 | 156.55 | 156.55 | 156.00 | - |
| Mar 19, 2024 | 155.95 | 157.20 | 155.70 | 157.20 | 156.65 | - |
| Mar 18, 2024 | 157.55 | 157.55 | 156.20 | 156.85 | 156.30 | - |
| Mar 15, 2024 | 155.95 | 156.70 | 155.75 | 156.45 | 155.90 | - |
| Mar 14, 2024 | 157.40 | 157.60 | 156.80 | 156.80 | 156.25 | - |
| Mar 13, 2024 | 156.90 | 157.75 | 156.50 | 157.75 | 157.19 | - |
| Mar 12, 2024 | 158.75 | 158.75 | 156.90 | 156.90 | 156.35 | - |
| Mar 11, 2024 | 159.10 | 159.10 | 158.40 | 158.40 | 157.84 | - |
| Mar 08, 2024 | 157.75 | 160.85 | 157.75 | 160.85 | 160.28 | - |
| Mar 07, 2024 | 158.00 | 159.25 | 158.00 | 158.40 | 157.84 | - |
| Mar 07, 2024 | 0.55 Dividend | |||||
| Mar 06, 2024 | 158.50 | 159.50 | 158.50 | 159.50 | 158.39 | - |
| Mar 05, 2024 | 158.40 | 159.10 | 158.30 | 159.10 | 157.99 | - |
| Mar 04, 2024 | 158.00 | 159.00 | 157.90 | 159.00 | 157.89 | - |
| Mar 01, 2024 | 160.70 | 160.70 | 158.15 | 158.15 | 157.05 | - |
| Feb 29, 2024 | 159.20 | 160.65 | 158.70 | 160.65 | 159.53 | - |
| Feb 28, 2024 | 161.05 | 161.05 | 160.25 | 160.25 | 159.13 | - |
| Feb 27, 2024 | 159.75 | 160.95 | 159.75 | 160.65 | 159.53 | - |
| Feb 26, 2024 | 161.40 | 161.90 | 160.30 | 160.30 | 159.18 | - |
| Feb 23, 2024 | 159.70 | 162.70 | 159.35 | 162.70 | 161.57 | - |
| Feb 22, 2024 | 160.30 | 160.60 | 160.00 | 160.10 | 158.99 | - |
| Feb 21, 2024 | 159.05 | 159.05 | 158.20 | 158.20 | 157.10 | - |
| Feb 20, 2024 | 159.15 | 159.85 | 157.90 | 159.50 | 158.39 | - |
| Feb 19, 2024 | 159.60 | 160.05 | 159.60 | 159.70 | 158.59 | - |
| Feb 16, 2024 | 161.40 | 161.70 | 161.05 | 161.70 | 160.57 | - |
| Feb 15, 2024 | 163.00 | 163.10 | 162.00 | 162.00 | 160.87 | - |
| Feb 14, 2024 | 160.70 | 162.75 | 160.70 | 162.75 | 161.62 | - |
| Feb 13, 2024 | 162.55 | 162.55 | 160.55 | 160.55 | 159.43 | - |
| Feb 12, 2024 | 162.45 | 163.60 | 162.45 | 163.60 | 162.46 | - |
| *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.