Jefferies Financial Group Inc (LN3.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 40.93 | 41.48 | 40.93 | 41.48 | 41.48 | - |
| May 02, 2024 | 40.12 | 40.99 | 40.12 | 40.99 | 40.99 | - |
| Apr 30, 2024 | 40.59 | 40.72 | 40.37 | 40.41 | 40.41 | - |
| Apr 29, 2024 | 40.80 | 40.90 | 40.80 | 40.81 | 40.81 | - |
| Apr 26, 2024 | 40.39 | 40.89 | 40.39 | 40.66 | 40.66 | - |
| Apr 25, 2024 | 41.35 | 41.45 | 40.40 | 40.40 | 40.40 | - |
| Apr 24, 2024 | 41.51 | 41.67 | 41.23 | 41.23 | 41.23 | - |
| Apr 23, 2024 | 40.66 | 41.50 | 40.57 | 41.50 | 41.50 | - |
| Apr 22, 2024 | 39.50 | 40.54 | 39.50 | 40.54 | 40.54 | - |
| Apr 19, 2024 | 38.63 | 39.25 | 38.63 | 39.25 | 39.25 | - |
| Apr 18, 2024 | 38.50 | 38.99 | 38.50 | 38.99 | 38.99 | - |
| Apr 17, 2024 | 38.50 | 38.97 | 38.50 | 38.65 | 38.65 | - |
| Apr 16, 2024 | 38.70 | 38.87 | 38.42 | 38.42 | 38.42 | - |
| Apr 15, 2024 | 39.19 | 39.48 | 38.91 | 38.91 | 38.91 | - |
| Apr 12, 2024 | 39.79 | 40.15 | 39.16 | 39.16 | 39.16 | - |
| Apr 11, 2024 | 40.33 | 40.47 | 39.75 | 39.95 | 39.95 | - |
| Apr 10, 2024 | 40.51 | 40.99 | 40.43 | 40.43 | 40.43 | - |
| Apr 09, 2024 | 40.75 | 40.87 | 40.68 | 40.71 | 40.71 | - |
| Apr 08, 2024 | 40.00 | 40.80 | 39.11 | 40.80 | 40.80 | - |
| Apr 05, 2024 | 40.25 | 40.44 | 40.19 | 40.44 | 40.44 | - |
| Apr 04, 2024 | 40.56 | 41.13 | 40.56 | 41.12 | 41.12 | - |
| Apr 03, 2024 | 39.82 | 40.63 | 39.82 | 40.63 | 40.63 | - |
| Apr 02, 2024 | 40.37 | 40.48 | 40.00 | 40.14 | 40.14 | - |
| Mar 28, 2024 | 42.28 | 42.68 | 40.94 | 40.94 | 40.94 | - |
| Mar 27, 2024 | 41.75 | 42.37 | 41.75 | 42.37 | 42.37 | - |
| Mar 26, 2024 | 41.68 | 41.89 | 41.68 | 41.89 | 41.89 | - |
| Mar 25, 2024 | 41.78 | 42.04 | 41.78 | 41.80 | 41.80 | - |
| Mar 22, 2024 | 42.21 | 42.31 | 41.94 | 41.97 | 41.97 | - |
| Mar 21, 2024 | 41.06 | 42.15 | 41.06 | 42.15 | 42.15 | - |
| Mar 20, 2024 | 40.44 | 40.81 | 40.44 | 40.73 | 40.73 | - |
| Mar 19, 2024 | 40.06 | 40.40 | 40.06 | 40.27 | 40.27 | - |
| Mar 18, 2024 | 39.86 | 40.28 | 39.80 | 40.28 | 40.28 | - |
| Mar 15, 2024 | 40.08 | 40.14 | 40.08 | 40.10 | 40.10 | - |
| Mar 14, 2024 | 40.47 | 40.53 | 40.02 | 40.02 | 40.02 | - |
| Mar 13, 2024 | 39.66 | 40.50 | 39.66 | 40.50 | 40.50 | - |
| Mar 12, 2024 | 39.63 | 39.99 | 39.58 | 39.78 | 39.78 | - |
| Mar 11, 2024 | 39.41 | 39.53 | 39.35 | 39.53 | 39.53 | - |
| Mar 08, 2024 | 39.07 | 39.61 | 39.07 | 39.61 | 39.61 | - |
| Mar 07, 2024 | 38.44 | 39.14 | 38.44 | 39.14 | 39.14 | - |
| Mar 06, 2024 | 39.07 | 39.21 | 38.78 | 38.78 | 38.78 | - |
| Mar 05, 2024 | 38.82 | 39.46 | 38.82 | 39.46 | 39.46 | - |
| Mar 04, 2024 | 38.30 | 39.30 | 38.30 | 39.27 | 39.27 | - |
| Mar 01, 2024 | 38.61 | 38.67 | 38.39 | 38.39 | 38.39 | - |
| Feb 29, 2024 | 38.00 | 38.51 | 38.00 | 38.51 | 38.51 | - |
| Feb 28, 2024 | 37.89 | 38.20 | 37.89 | 38.20 | 38.20 | - |
| Feb 27, 2024 | 37.82 | 38.14 | 37.82 | 37.85 | 37.85 | - |
| Feb 26, 2024 | 38.65 | 38.74 | 37.93 | 37.93 | 37.93 | - |
| Feb 23, 2024 | 38.17 | 39.11 | 38.11 | 39.11 | 39.11 | - |
| Feb 22, 2024 | 37.81 | 38.63 | 37.81 | 38.45 | 38.45 | - |
| Feb 21, 2024 | 37.74 | 37.98 | 37.74 | 37.98 | 37.98 | - |
| Feb 20, 2024 | 37.24 | 37.93 | 37.24 | 37.93 | 37.93 | - |
| Feb 19, 2024 | 38.00 | 38.15 | 37.27 | 37.27 | 37.27 | - |
| Feb 16, 2024 | 38.06 | 38.21 | 38.06 | 38.21 | 38.21 | - |
| Feb 15, 2024 | 37.56 | 37.94 | 37.56 | 37.94 | 37.94 | - |
| Feb 15, 2024 | 0.3 Dividend | |||||
| Feb 14, 2024 | 37.37 | 37.66 | 37.37 | 37.66 | 37.36 | - |
| Feb 13, 2024 | 38.26 | 38.38 | 37.60 | 37.76 | 37.46 | - |
| Feb 12, 2024 | 37.70 | 38.76 | 37.70 | 38.76 | 38.45 | - |
| Feb 09, 2024 | 37.22 | 37.75 | 37.22 | 37.75 | 37.45 | - |
| Feb 08, 2024 | 37.00 | 37.15 | 37.00 | 37.13 | 36.83 | - |
| Feb 07, 2024 | 36.95 | 37.23 | 36.92 | 37.23 | 36.93 | - |
| Feb 06, 2024 | 37.17 | 37.45 | 37.13 | 37.13 | 36.83 | - |
| Feb 05, 2024 | 37.46 | 37.63 | 36.97 | 37.20 | 36.90 | - |
| Feb 02, 2024 | 37.18 | 37.68 | 37.09 | 37.65 | 37.35 | - |
| Feb 01, 2024 | 37.60 | 37.77 | 37.27 | 37.27 | 36.97 | - |
| Jan 31, 2024 | 37.63 | 38.03 | 37.63 | 38.03 | 37.73 | - |
| Jan 30, 2024 | 37.67 | 37.87 | 37.65 | 37.87 | 37.57 | - |
| Jan 29, 2024 | 37.54 | 37.78 | 37.54 | 37.72 | 37.42 | - |
| Jan 26, 2024 | 37.45 | 37.66 | 37.45 | 37.53 | 37.23 | - |
| Jan 25, 2024 | 37.50 | 38.02 | 37.50 | 37.65 | 37.35 | - |
| Jan 24, 2024 | 37.10 | 37.62 | 37.10 | 37.62 | 37.32 | - |
| Jan 23, 2024 | 37.04 | 37.36 | 37.01 | 37.12 | 36.82 | - |
| Jan 22, 2024 | 36.65 | 37.46 | 36.65 | 37.10 | 36.80 | - |
| Jan 19, 2024 | 35.93 | 36.53 | 35.93 | 36.53 | 36.24 | - |
| Jan 18, 2024 | 35.52 | 35.90 | 35.52 | 35.76 | 35.48 | - |
| Jan 17, 2024 | 36.49 | 36.59 | 35.71 | 35.71 | 35.43 | - |
| Jan 16, 2024 | 36.33 | 36.64 | 36.30 | 36.64 | 36.35 | - |
| Jan 15, 2024 | 36.21 | 36.37 | 36.21 | 36.32 | 36.03 | - |
| Jan 12, 2024 | 35.84 | 36.09 | 35.84 | 36.08 | 35.79 | - |
| Jan 11, 2024 | 36.02 | 36.14 | 35.67 | 35.84 | 35.55 | - |
| Jan 10, 2024 | 36.30 | 36.46 | 36.26 | 36.46 | 36.17 | - |
| Jan 09, 2024 | 36.07 | 36.66 | 36.07 | 36.25 | 35.96 | - |
| Jan 08, 2024 | 36.39 | 36.91 | 36.39 | 36.91 | 36.62 | - |
| Jan 05, 2024 | 36.03 | 36.86 | 36.03 | 36.71 | 36.42 | - |
| Jan 04, 2024 | 36.34 | 36.50 | 36.34 | 36.47 | 36.18 | - |
| Jan 03, 2024 | 36.66 | 36.88 | 36.20 | 36.74 | 36.45 | - |
| Jan 02, 2024 | 36.50 | 36.85 | 36.48 | 36.85 | 36.56 | - |
| Dec 29, 2023 | 36.68 | 36.81 | 36.68 | 36.79 | 36.50 | - |
| Dec 28, 2023 | 36.48 | 36.73 | 36.48 | 36.73 | 36.44 | - |
| Dec 27, 2023 | 36.58 | 36.75 | 36.58 | 36.73 | 36.44 | - |
| Dec 22, 2023 | 35.39 | 36.20 | 35.39 | 36.20 | 35.91 | - |
| Dec 21, 2023 | 35.03 | 35.37 | 35.03 | 35.37 | 35.09 | - |
| Dec 20, 2023 | 35.38 | 35.54 | 35.31 | 35.54 | 35.26 | - |
| Dec 19, 2023 | 34.73 | 35.36 | 34.73 | 35.36 | 35.08 | - |
| Dec 18, 2023 | 35.29 | 35.43 | 35.07 | 35.07 | 34.79 | - |
| Dec 15, 2023 | 35.24 | 35.52 | 35.24 | 35.28 | 35.00 | - |
| Dec 14, 2023 | 34.35 | 35.28 | 34.34 | 35.18 | 34.90 | - |
| Dec 13, 2023 | 33.69 | 33.81 | 33.66 | 33.66 | 33.39 | - |
| Dec 12, 2023 | 33.95 | 34.09 | 33.61 | 33.61 | 33.34 | - |
| Dec 11, 2023 | 34.15 | 34.31 | 34.15 | 34.31 | 34.04 | - |
| *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.