JM Smucker Co (JM2.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 10 |
| Jun 03, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
| May 31, 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
| May 30, 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
| May 29, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| May 28, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| May 27, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| May 24, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| May 23, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| May 22, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| May 21, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| May 20, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| May 17, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
| May 16, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| May 16, 2024 | 1.06 Dividend | |||||
| May 15, 2024 | 105.85 | 105.85 | 105.00 | 105.00 | 103.94 | 10 |
| May 14, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 105.77 | - |
| May 13, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.62 | - |
| May 10, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| May 09, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | - |
| May 08, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 103.45 | - |
| May 07, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | - |
| May 06, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 103.20 | - |
| May 03, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 103.89 | - |
| May 02, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 104.09 | - |
| Apr 30, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 105.38 | - |
| Apr 29, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.43 | - |
| Apr 26, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 106.12 | - |
| Apr 25, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 108.54 | - |
| Apr 24, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 108.44 | - |
| Apr 23, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 108.54 | - |
| Apr 22, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 106.27 | - |
| Apr 19, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.06 | - |
| Apr 18, 2024 | 102.45 | 102.50 | 102.45 | 102.50 | 101.47 | 1 |
| Apr 17, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 101.91 | - |
| Apr 16, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 102.01 | - |
| Apr 15, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 101.47 | - |
| Apr 12, 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 103.00 | - |
| Apr 11, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.04 | - |
| Apr 10, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 106.41 | - |
| Apr 09, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 105.03 | - |
| Apr 08, 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 106.37 | - |
| Apr 05, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.10 | - |
| Apr 04, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 108.59 | - |
| Apr 03, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.16 | - |
| Apr 02, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.14 | - |
| Mar 28, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.33 | - |
| Mar 27, 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 112.11 | - |
| Mar 26, 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 112.30 | - |
| Mar 25, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 112.65 | - |
| Mar 22, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 112.65 | - |
| Mar 21, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 111.41 | - |
| Mar 20, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 113.15 | - |
| Mar 19, 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 111.02 | - |
| Mar 18, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 110.82 | - |
| Mar 15, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 110.08 | - |
| Mar 14, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.46 | - |
| Mar 13, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 110.57 | - |
| Mar 12, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.68 | - |
| Mar 11, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 107.45 | - |
| Mar 08, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.62 | - |
| Mar 07, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 108.39 | - |
| Mar 06, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.68 | - |
| Mar 05, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.37 | - |
| Mar 04, 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 111.02 | - |
| Mar 01, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 109.78 | - |
| Feb 29, 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 110.62 | - |
| Feb 28, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 111.96 | - |
| Feb 27, 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 113.49 | - |
| Feb 26, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 114.58 | - |
| Feb 23, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.05 | - |
| Feb 22, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 114.93 | - |
| Feb 21, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 114.53 | - |
| Feb 20, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 112.95 | - |
| Feb 19, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 113.34 | - |
| Feb 16, 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 113.69 | - |
| Feb 15, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.33 | - |
| Feb 15, 2024 | 1.06 Dividend | |||||
| Feb 14, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 116.25 | - |
| Feb 13, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 117.33 | - |
| Feb 12, 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 115.71 | - |
| Feb 09, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 118.61 | - |
| Feb 08, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 118.81 | - |
| Feb 07, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 119.79 | - |
| Feb 06, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 117.24 | - |
| Feb 05, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 119.93 | - |
| Feb 02, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.18 | - |
| Feb 01, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.71 | - |
| Jan 31, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 119.69 | - |
| Jan 30, 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 118.46 | - |
| Jan 29, 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 118.36 | - |
| Jan 26, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 118.12 | - |
| Jan 25, 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 116.40 | - |
| Jan 24, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 117.92 | - |
| Jan 23, 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 115.03 | - |
| Jan 22, 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 115.47 | - |
| Jan 19, 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 115.86 | - |
| Jan 18, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 116.89 | - |
| Jan 17, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 114.64 | - |
| Jan 16, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 115.27 | - |
| *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.