Canada markets close in 1 hour 10 minutes

Japan Petroleum Exploration Co., Ltd. (JP9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
43.20+0.20 (+0.47%)
As of 08:28AM CEST. Market open.
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202443.2043.2043.2043.2043.205
Apr 11, 202443.0043.0043.0043.0043.00-
Apr 10, 202441.2041.2041.2041.2041.20-
Apr 09, 202441.6041.6041.6041.6041.60-
Apr 08, 202441.6041.6041.6041.6041.60-
Apr 05, 202441.8041.8041.8041.8041.80-
Apr 04, 202442.2042.2042.2042.2042.20-
Apr 03, 202441.8041.8041.8041.8041.80-
Apr 02, 202441.2041.2041.2041.2041.20-
Mar 28, 202441.4041.4041.4041.4041.40-
Mar 28, 2024125 Dividend
Mar 27, 202441.4041.4041.4041.40-83.60-
Mar 26, 202441.2041.2041.2041.20-83.20-
Mar 25, 202441.8041.8041.8041.80-84.41-
Mar 22, 202441.0041.0041.0041.00-82.79-
Mar 21, 202441.0041.0041.0041.00-82.79-
Mar 20, 202440.2040.2040.2040.20-81.18-
Mar 19, 202440.4040.4040.4040.40-81.58-
Mar 18, 202439.6039.6039.6039.60-79.97-
Mar 15, 202440.0040.0040.0040.00-80.77-
Mar 14, 202438.8038.8038.8038.80-78.35-
Mar 13, 202437.6037.6037.6037.60-75.93-
Mar 12, 202437.8037.8037.8037.80-76.33-
Mar 11, 202437.6037.6037.6037.60-75.93-
Mar 08, 202438.8038.8038.8038.80-78.35-
Mar 07, 202437.8037.8037.8037.80-76.33-
Mar 06, 202437.2037.2037.2037.20-75.12-
Mar 05, 202436.6036.6036.6036.60-73.91-
Mar 04, 202437.0037.0037.0037.00-74.71-
Mar 01, 202437.2037.2037.2037.20-75.12-
Feb 29, 202437.2037.2037.2037.20-75.12-
Feb 28, 202436.8036.8036.8036.80-74.31-
Feb 27, 202436.4036.4036.4036.40-73.50-
Feb 26, 202437.4037.4037.4037.40-75.525
Feb 23, 202437.4037.4037.4037.40-75.52-
Feb 22, 202437.4037.4037.4037.40-75.52-
Feb 21, 202437.2037.2037.2037.20-75.12-
Feb 20, 202437.4037.4037.4037.40-75.52-
Feb 19, 202438.0038.0037.0037.00-74.71119
Feb 16, 202437.4037.4037.4037.40-75.52-
Feb 15, 202436.0036.0036.0036.00-72.70-
Feb 14, 202435.8035.8035.8035.80-72.29-
Feb 13, 202435.2035.2035.2035.20-71.08-
Feb 12, 202435.4035.4035.4035.40-71.48-
Feb 09, 202435.6035.6035.6035.60-71.89-
Feb 08, 202437.2037.2037.2037.20-75.12-
Feb 07, 202437.6037.6037.6037.60-75.93-
Feb 06, 202436.6036.6036.6036.60-73.91-
Feb 05, 202437.0037.0037.0037.00-74.71-
Feb 02, 202437.4037.4037.4037.40-75.52-
Feb 01, 202437.8038.6037.8038.60-77.9559
Jan 31, 202437.4037.4037.4037.40-75.52-
Jan 30, 202438.2038.2038.2038.20-77.14-
Jan 29, 202438.6038.6038.6038.60-77.952
Jan 26, 202437.2037.2037.2037.20-75.12-
Jan 25, 202437.0037.0037.0037.00-74.71-
Jan 24, 202436.6036.6036.6036.60-73.91-
Jan 23, 202436.4036.4036.4036.40-73.50-
Jan 22, 202436.0036.0036.0036.00-72.70-
Jan 19, 202435.4036.2035.4036.20-73.101
Jan 18, 202435.2035.2035.2035.20-71.08-
Jan 17, 202435.0035.0035.0035.00-70.68-
Jan 16, 202436.4036.4036.4036.40-73.50-
Jan 15, 202436.2037.0036.2037.00-74.7125
Jan 12, 202435.2035.2035.2035.20-71.08-
Jan 11, 202434.4034.4034.4034.40-69.46-
Jan 10, 202434.4034.4034.4034.40-69.46-
Jan 09, 202435.4035.4035.4035.40-71.4828
Jan 08, 202434.8035.4034.8035.40-71.48100
Jan 05, 202434.6034.6034.6034.60-69.87-
Jan 04, 202435.0035.0035.0035.00-70.68-
Jan 03, 202433.2033.2033.2033.20-67.04-
Jan 02, 202433.2033.2033.2033.20-67.04-
Dec 29, 202333.2033.2033.2033.20-67.04-
Dec 28, 202333.6033.6033.6033.60-67.85-
Dec 27, 202333.6033.6033.6033.60-67.85-
Dec 22, 202333.0033.0033.0033.00-66.64-
Dec 21, 202332.6032.6032.6032.60-65.83-
Dec 20, 202332.8032.8032.8032.80-66.23-
Dec 19, 202332.2032.2032.2032.20-65.02-
Dec 18, 202332.6032.6032.6032.60-65.83-
Dec 15, 202332.6032.6032.6032.60-65.83-
Dec 14, 202332.6032.6032.6032.60-65.83-
Dec 13, 202332.6032.6032.6032.60-65.83-
Dec 12, 202332.8032.8032.8032.80-66.23-
Dec 11, 202333.2033.2033.2033.20-67.04-
Dec 08, 202332.6032.6032.6032.60-65.83-
Dec 07, 202333.6033.6033.6033.60-67.85-
Dec 06, 202334.4034.4034.4034.40-69.46-
Dec 05, 202335.0035.0035.0035.00-70.685
Dec 04, 202334.6034.6034.6034.60-69.87-
Dec 01, 202335.0035.0035.0035.00-70.68-
Nov 30, 202335.0035.0035.0035.00-70.68-
Nov 29, 202334.8034.8034.8034.80-70.27-
Nov 28, 202334.8034.8034.8034.80-70.27-
Nov 27, 202334.8034.8034.8034.80-70.27-
Nov 24, 202335.2035.2035.2035.20-71.08-
Nov 23, 202334.4034.4034.4034.40-69.46-
Nov 22, 202334.6034.6034.6034.60-69.87-
Nov 21, 202334.8034.8034.8034.80-70.27-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...