Canada markets closed

Japan Securities Finance Co., Ltd. (JSE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.35-0.15 (-1.58%)
At close: 09:49PM CEST
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20249.359.359.359.359.35500
May 23, 20249.509.509.509.509.50-
May 22, 20249.459.459.459.459.45-
May 21, 20249.659.659.659.659.65-
May 20, 20249.859.859.859.859.85-
May 17, 20249.859.859.859.859.85-
May 16, 20249.759.759.709.709.70-
May 15, 20249.559.559.559.559.55-
May 14, 20249.709.709.659.659.65-
May 13, 20249.759.759.759.759.75-
May 10, 20249.559.559.559.559.55-
May 09, 20249.709.709.709.709.70-
May 08, 20249.709.709.709.709.70-
May 07, 20249.709.809.709.809.80500
May 06, 20249.559.559.559.559.55-
May 03, 20249.609.609.609.609.60-
May 02, 20249.509.509.509.509.50-
Apr 30, 20249.509.509.459.459.45-
Apr 29, 20249.459.459.409.409.40-
Apr 26, 20249.359.359.359.359.35-
Apr 25, 20249.209.209.159.159.15-
Apr 24, 20249.509.509.509.509.50-
Apr 23, 20249.409.409.409.409.40-
Apr 22, 20249.409.409.409.409.40-
Apr 19, 20249.259.259.259.259.25-
Apr 18, 20249.459.459.459.459.45-
Apr 17, 20249.359.359.309.309.30-
Apr 16, 20249.559.559.559.559.55-
Apr 15, 20249.809.809.809.809.80-
Apr 12, 20249.809.959.809.959.953
Apr 11, 20249.859.859.859.859.85-
Apr 10, 20249.759.809.759.809.80-
Apr 09, 20249.809.809.809.809.802
Apr 08, 20249.709.709.709.709.70-
Apr 05, 20249.709.709.659.659.65-
Apr 04, 20249.909.959.909.959.9575
Apr 03, 20249.609.609.559.559.55-
Apr 02, 20249.759.759.759.759.75-
Mar 28, 202410.2010.2010.2010.2010.20-
Mar 28, 202430 Dividend
Mar 27, 202410.5010.5010.5010.50-19.50-
Mar 26, 202410.4010.4010.4010.40-19.31-
Mar 25, 202410.4010.4010.3010.30-19.13-
Mar 22, 202410.3010.3010.3010.30-19.13-
Mar 21, 202410.2010.2010.2010.20-18.94-
Mar 20, 202410.0010.0010.0010.00-18.57-
Mar 19, 202410.1010.1010.1010.10-18.76-
Mar 18, 20249.959.959.959.95-18.48-
Mar 15, 20249.959.959.909.90-18.39-
Mar 14, 20249.9510.009.9510.00-18.57-
Mar 13, 202410.0010.009.959.95-18.48-
Mar 12, 202410.1010.1010.1010.10-18.76-
Mar 11, 202410.1010.1010.1010.10-18.76-
Mar 08, 202410.3010.3010.3010.30-19.13-
Mar 07, 202410.3010.3010.3010.30-19.13-
Mar 06, 202410.2010.2010.2010.20-18.94-
Mar 05, 202410.1010.1010.1010.10-18.76-
Mar 04, 202410.2010.2010.2010.20-18.94-
Mar 01, 202410.3010.3010.3010.30-19.13-
Feb 29, 20249.959.959.959.95-18.48-
Feb 28, 20249.909.909.909.90-18.39-
Feb 27, 20249.759.759.759.75-18.11-
Feb 26, 20249.759.759.759.75-18.11-
Feb 23, 202410.0010.1010.0010.10-18.76-
Feb 22, 202410.0010.1010.0010.10-18.76-
Feb 21, 202410.0010.0010.0010.00-18.57-
Feb 20, 202410.0010.0010.0010.00-18.57-
Feb 19, 202410.2010.2010.2010.20-18.94-
Feb 16, 202410.3010.3010.2010.20-18.94-
Feb 15, 202410.2010.2010.1010.10-18.76-
Feb 14, 202410.1010.1010.1010.10-18.76-
Feb 13, 202410.4010.4010.3010.30-19.13-
Feb 12, 20249.809.809.809.80-18.20-
Feb 09, 20249.759.759.759.75-18.11-
Feb 08, 20249.709.709.659.65-17.92-
Feb 07, 20249.759.759.709.70-18.01-
Feb 06, 20249.809.809.809.80-18.20-
Feb 05, 20249.809.809.809.80-18.20-
Feb 02, 20249.809.809.759.75-18.11-
Feb 01, 20249.859.859.809.80-18.20-
Jan 31, 20249.809.809.809.80-18.20-
Jan 30, 20249.659.659.659.65-17.92-
Jan 29, 202410.5010.5010.5010.50-19.50-
Jan 26, 20249.659.659.609.60-17.83-
Jan 25, 20249.659.709.659.70-18.01-
Jan 24, 20249.459.459.459.45-17.55-
Jan 23, 20249.509.509.509.50-17.64-
Jan 22, 20249.659.809.659.80-18.2075
Jan 19, 20249.409.409.359.35-17.36-
Jan 18, 20249.459.459.459.45-17.55-
Jan 17, 20249.509.509.459.45-17.55-
Jan 16, 20249.759.759.759.75-18.11-
Jan 15, 20249.859.859.859.85-18.29-
Jan 12, 20249.459.459.459.45-17.55-
Jan 11, 20249.709.709.709.70-18.01-
Jan 10, 20249.659.659.559.55-17.74-
Jan 09, 20249.809.809.809.80-18.20-
Jan 08, 20249.659.659.659.65-17.92-
Jan 05, 20249.659.659.659.65-17.92-
Jan 04, 20249.909.909.909.90-18.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...