Dusseldorf - Delayed Quote EUR
Jensen-Group NV (XD1.DU)
As of 8:12 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Oct 16, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Oct 15, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Oct 14, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Oct 11, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Oct 10, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Oct 9, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Oct 8, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Oct 7, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Oct 4, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Oct 3, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Oct 2, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Oct 1, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Sep 30, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Sep 27, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Sep 26, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Sep 25, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Sep 24, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Sep 23, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Sep 20, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Sep 19, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Sep 18, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Sep 17, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Sep 16, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Sep 13, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Sep 12, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Sep 11, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Sep 10, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Sep 9, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Sep 6, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Sep 5, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Sep 4, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Sep 3, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Sep 2, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Aug 30, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Aug 29, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Aug 28, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Aug 27, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Aug 26, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Aug 23, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Aug 22, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Aug 21, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Aug 20, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Aug 19, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Aug 16, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Aug 15, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Aug 14, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Aug 13, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Aug 12, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Aug 9, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Aug 8, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Aug 7, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Aug 6, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Aug 5, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Aug 2, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Aug 1, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Jul 31, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Jul 30, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Jul 29, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Jul 26, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Jul 25, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Jul 24, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Jul 23, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Jul 22, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Jul 19, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Jul 18, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Jul 17, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Jul 16, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jul 15, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Jul 12, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Jul 11, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Jul 10, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Jul 9, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Jul 8, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Jul 5, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Jul 4, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Jul 3, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jul 2, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Jul 1, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Jun 28, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Jun 27, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Jun 26, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Jun 25, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Jun 24, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Jun 21, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Jun 20, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Jun 19, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Jun 18, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Jun 17, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Jun 14, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Jun 13, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Jun 12, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Jun 11, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jun 10, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Jun 7, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Jun 6, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Jun 5, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Jun 4, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Jun 3, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| May 31, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| May 30, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| May 29, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| May 28, 2024 | 0.75 Dividend | |||||
| May 28, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| May 27, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.65 | - |
| May 24, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.65 | - |
| May 23, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.65 | - |
| May 22, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.45 | - |
| May 21, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.16 | - |
| May 20, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.16 | - |
| May 17, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 36.96 | - |
| May 16, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.47 | - |
| May 15, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.57 | - |
| May 14, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.18 | - |
| May 13, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.69 | - |
| May 10, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.67 | - |
| May 9, 2024 | 36.90 | 37.10 | 36.90 | 37.10 | 36.38 | - |
| May 8, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.08 | - |
| May 7, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.20 | - |
| May 6, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.00 | - |
| May 3, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.00 | - |
| May 2, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.20 | - |
| Apr 30, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.20 | - |
| Apr 29, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.30 | - |
| Apr 26, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.90 | - |
| Apr 25, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.20 | - |
| Apr 24, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.20 | - |
| Apr 23, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.20 | - |
| Apr 22, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.69 | - |
| Apr 19, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.49 | - |
| Apr 18, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.18 | - |
| Apr 17, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.39 | - |
| Apr 16, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.28 | - |
| Apr 15, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.18 | - |
| Apr 12, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.89 | - |
| Apr 11, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 36.77 | - |
| Apr 10, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.47 | - |
| Apr 9, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.89 | - |
| Apr 8, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.28 | - |
| Apr 5, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.06 | - |
| Apr 4, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.16 | - |
| Apr 3, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.16 | - |
| Apr 2, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.59 | - |
| Mar 28, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.28 | - |
| Mar 27, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.69 | - |
| Mar 26, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.59 | - |
| Mar 25, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.89 | - |
| Mar 22, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.89 | - |
| Mar 21, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.18 | - |
| Mar 20, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.18 | - |
| Mar 19, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 35.98 | - |
| Mar 18, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 35.98 | - |
| Mar 15, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.89 | - |
| Mar 14, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.59 | - |
| Mar 13, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.79 | - |
| Mar 12, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.10 | - |
| Mar 11, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.10 | - |
| Mar 8, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.90 | - |
| Mar 7, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.92 | - |
| Mar 6, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.63 | - |
| Mar 5, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.04 | - |
| Mar 4, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.36 | - |
| Mar 1, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.55 | - |
| Feb 29, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.55 | - |
| Feb 28, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.45 | - |
| Feb 27, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.26 | - |
| Feb 26, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.26 | - |
Related Tickers
K3R.DU Harmonic Drive Systems Inc
18.00
-0.55%
GDW.DU Goodwin PLC
81.50
+1.24%
YKE.DU Yokogawa Electric Corp
22.00
-0.90%
SKUYF Sansei Technologies, Inc.
7.23
0.00%
RAUA.DU Raute Oyj
11.35
-1.30%
S0A.DU Scanfil PLC
7.36
-0.27%
GLYYF
26.50
0.00%
OBH0.DU OC Oerlikon Corp AG, Pfaffikon
8.20
+2.50%
SKLMF
2.7000
0.00%
QMC.DU SMC Corp
382.00
0.00%