Japan Securities Finance Co., Ltd. (JSE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Apr 25, 2024 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | - |
| Apr 24, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Apr 23, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 22, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 19, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Apr 18, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Apr 17, 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | - |
| Apr 16, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Apr 15, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Apr 12, 2024 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | 3 |
| Apr 11, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 10, 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | - |
| Apr 09, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2 |
| Apr 08, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Apr 05, 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | - |
| Apr 04, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 75 |
| Apr 03, 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | - |
| Apr 02, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 28, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 28, 2024 | 30 Dividend | |||||
| Mar 27, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -19.50 | - |
| Mar 26, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -19.31 | - |
| Mar 25, 2024 | 10.40 | 10.40 | 10.30 | 10.30 | -19.13 | - |
| Mar 22, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -19.13 | - |
| Mar 21, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -18.94 | - |
| Mar 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -18.57 | - |
| Mar 19, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -18.76 | - |
| Mar 18, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -18.48 | - |
| Mar 15, 2024 | 9.95 | 9.95 | 9.90 | 9.90 | -18.39 | - |
| Mar 14, 2024 | 9.95 | 10.00 | 9.95 | 10.00 | -18.57 | - |
| Mar 13, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | -18.48 | - |
| Mar 12, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -18.76 | - |
| Mar 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -18.76 | - |
| Mar 08, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -19.13 | - |
| Mar 07, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -19.13 | - |
| Mar 06, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -18.94 | - |
| Mar 05, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -18.76 | - |
| Mar 04, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -18.94 | - |
| Mar 01, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -19.13 | - |
| Feb 29, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -18.48 | - |
| Feb 28, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -18.39 | - |
| Feb 27, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -18.11 | - |
| Feb 26, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -18.11 | - |
| Feb 23, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | -18.76 | - |
| Feb 22, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | -18.76 | - |
| Feb 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -18.57 | - |
| Feb 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -18.57 | - |
| Feb 19, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -18.94 | - |
| Feb 16, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | -18.94 | - |
| Feb 15, 2024 | 10.20 | 10.20 | 10.10 | 10.10 | -18.76 | - |
| Feb 14, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -18.76 | - |
| Feb 13, 2024 | 10.40 | 10.40 | 10.30 | 10.30 | -19.13 | - |
| Feb 12, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -18.20 | - |
| Feb 09, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -18.11 | - |
| Feb 08, 2024 | 9.70 | 9.70 | 9.65 | 9.65 | -17.92 | - |
| Feb 07, 2024 | 9.75 | 9.75 | 9.70 | 9.70 | -18.01 | - |
| Feb 06, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -18.20 | - |
| Feb 05, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -18.20 | - |
| Feb 02, 2024 | 9.80 | 9.80 | 9.75 | 9.75 | -18.11 | - |
| Feb 01, 2024 | 9.85 | 9.85 | 9.80 | 9.80 | -18.20 | - |
| Jan 31, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -18.20 | - |
| Jan 30, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -17.92 | - |
| Jan 29, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -19.50 | - |
| Jan 26, 2024 | 9.65 | 9.65 | 9.60 | 9.60 | -17.83 | - |
| Jan 25, 2024 | 9.65 | 9.70 | 9.65 | 9.70 | -18.01 | - |
| Jan 24, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -17.55 | - |
| Jan 23, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | -17.64 | - |
| Jan 22, 2024 | 9.65 | 9.80 | 9.65 | 9.80 | -18.20 | 75 |
| Jan 19, 2024 | 9.40 | 9.40 | 9.35 | 9.35 | -17.36 | - |
| Jan 18, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -17.55 | - |
| Jan 17, 2024 | 9.50 | 9.50 | 9.45 | 9.45 | -17.55 | - |
| Jan 16, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -18.11 | - |
| Jan 15, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -18.29 | - |
| Jan 12, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | -17.55 | - |
| Jan 11, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | -18.01 | - |
| Jan 10, 2024 | 9.65 | 9.65 | 9.55 | 9.55 | -17.74 | - |
| Jan 09, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -18.20 | - |
| Jan 08, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -17.92 | - |
| Jan 05, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | -17.92 | - |
| Jan 04, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -18.39 | - |
| Jan 03, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -18.29 | - |
| Jan 02, 2024 | 9.85 | 9.90 | 9.85 | 9.90 | -18.39 | - |
| Dec 29, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | -18.29 | - |
| Dec 28, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | -17.92 | - |
| Dec 27, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | -17.83 | - |
| Dec 22, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | -17.83 | - |
| Dec 21, 2023 | 9.30 | 9.35 | 9.30 | 9.35 | -17.36 | - |
| Dec 20, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | -17.46 | - |
| Dec 19, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | -17.18 | - |
| Dec 18, 2023 | 9.25 | 9.25 | 9.20 | 9.20 | -17.09 | - |
| Dec 15, 2023 | 9.20 | 9.25 | 9.20 | 9.25 | -17.18 | - |
| Dec 14, 2023 | 9.40 | 9.40 | 9.35 | 9.35 | -17.36 | - |
| Dec 13, 2023 | 9.70 | 9.80 | 9.70 | 9.80 | -18.20 | - |
| Dec 12, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | -18.20 | - |
| Dec 11, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | -18.29 | - |
| Dec 08, 2023 | 9.70 | 9.70 | 9.65 | 9.65 | -17.92 | - |
| Dec 07, 2023 | 9.90 | 10.00 | 9.90 | 10.00 | -18.57 | - |
| Dec 06, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | -18.39 | - |
| Dec 05, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | -18.01 | - |
| *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.