Japan Medical Dynamic Marketing, INC. (JMD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 50 |
| Apr 25, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 24, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Apr 23, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Apr 22, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Apr 19, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 18, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Apr 17, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Apr 16, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Apr 15, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Apr 12, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Apr 11, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Apr 10, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Apr 09, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Apr 08, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Apr 05, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Apr 04, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Apr 03, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Apr 02, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Mar 28, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Mar 28, 2024 | 14 Dividend | |||||
| Mar 27, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -9.6200 | - |
| Mar 26, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -9.5761 | - |
| Mar 25, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -9.7079 | - |
| Mar 22, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -9.7957 | - |
| Mar 21, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -9.6639 | - |
| Mar 20, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -9.7518 | - |
| Mar 19, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -9.8396 | - |
| Mar 18, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -9.4443 | - |
| Mar 15, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -9.4004 | - |
| Mar 14, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -9.4004 | - |
| Mar 13, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -9.4004 | - |
| Mar 12, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -9.4443 | - |
| Mar 11, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -9.3564 | - |
| Mar 08, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -9.3125 | - |
| Mar 07, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -9.4004 | - |
| Mar 06, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -9.0050 | - |
| Mar 05, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -9.0489 | - |
| Mar 04, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -9.0929 | - |
| Mar 01, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -9.3125 | - |
| Feb 29, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -9.5321 | - |
| Feb 28, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -9.5321 | - |
| Feb 27, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -9.4882 | - |
| Feb 26, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -9.5321 | - |
| Feb 23, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -9.4443 | - |
| Feb 22, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -9.4443 | - |
| Feb 21, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -9.3125 | - |
| Feb 20, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -9.2686 | - |
| Feb 19, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -9.4882 | - |
| Feb 16, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -9.3125 | - |
| Feb 15, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -8.7854 | - |
| Feb 14, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -9.2247 | - |
| Feb 13, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -9.4443 | - |
| Feb 12, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -9.5321 | - |
| Feb 09, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -9.5761 | - |
| Feb 08, 2024 | 4.3400 | 4.6000 | 4.3400 | 4.6000 | -10.1032 | 50 |
| Feb 07, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -9.7518 | - |
| Feb 06, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -10.2789 | - |
| Feb 05, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -10.2350 | - |
| Feb 02, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -10.0153 | - |
| Feb 01, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -9.8396 | - |
| Jan 31, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -10.0153 | - |
| Jan 30, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -10.1910 | - |
| Jan 29, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -10.1910 | - |
| Jan 26, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -10.2789 | - |
| Jan 25, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -10.3228 | - |
| Jan 24, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -10.2350 | - |
| Jan 23, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -10.3668 | - |
| Jan 22, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -10.2789 | - |
| Jan 19, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -10.0593 | - |
| Jan 18, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -10.0153 | - |
| Jan 17, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -10.0593 | - |
| Jan 16, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -10.1471 | - |
| Jan 15, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -10.2789 | - |
| Jan 12, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -10.2789 | - |
| Jan 11, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -10.1910 | - |
| Jan 10, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -10.3668 | - |
| Jan 09, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -10.3668 | - |
| Jan 08, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -10.2789 | - |
| Jan 05, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -10.1910 | - |
| Jan 04, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -10.4985 | - |
| Jan 03, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -10.3668 | - |
| Jan 02, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -10.3668 | - |
| Dec 29, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -10.3228 | - |
| Dec 28, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -10.3668 | - |
| Dec 27, 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -10.2350 | - |
| Dec 22, 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -10.1910 | - |
| Dec 21, 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -10.1471 | - |
| Dec 20, 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -10.1910 | - |
| Dec 19, 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -10.1471 | - |
| Dec 18, 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -10.1910 | 10 |
| Dec 15, 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -10.1910 | - |
| Dec 14, 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -10.0153 | - |
| Dec 13, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -9.8396 | - |
| Dec 12, 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -9.6639 | - |
| Dec 11, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -9.8396 | - |
| Dec 08, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -9.7079 | - |
| Dec 07, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -9.7079 | - |
| Dec 06, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -9.8396 | - |
| Dec 05, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -9.5321 | - |
| *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.