Jaguar Health Inc (1JAA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 26 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 25 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 24 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 21 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 20 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 19 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 18 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 17 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 14 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 13 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 12 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 11 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 10 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 07 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 06 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 05 June 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 04 June 2024 | 3.78 | 3.95 | 3.75 | 3.76 | 3.76 | 1,571 |
| 03 June 2024 | 3.99 | 4.00 | 3.62 | 3.78 | 3.78 | 4,884 |
| 31 May 2024 | 3.97 | 4.06 | 3.82 | 3.83 | 3.83 | 1,991 |
| 30 May 2024 | 4.13 | 4.74 | 3.97 | 3.97 | 3.97 | 18,101 |
| 29 May 2024 | 3.86 | 4.14 | 3.33 | 4.14 | 4.14 | 14,158 |
| 28 May 2024 | 4.80 | 4.90 | 3.85 | 3.86 | 3.86 | 13,506 |
| 27 May 2024 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | 1,750 |
| 24 May 2024 | 4.51 | 4.62 | 4.17 | 4.38 | 4.38 | 6,359 |
| 23 May 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 23 May 2024 | 1:60 Stock split | |||||
| 22 May 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 21 May 2024 | 8.93 | 8.93 | 7.86 | 7.86 | 7.86 | 116 |
| 20 May 2024 | 8.63 | 10.13 | 8.63 | 9.22 | 9.22 | 1,559 |
| 17 May 2024 | 15.64 | 15.64 | 15.00 | 15.00 | 15.00 | 168 |
| 16 May 2024 | 14.45 | 15.64 | 14.45 | 15.64 | 15.64 | 204 |
| 15 May 2024 | 15.56 | 15.56 | 14.32 | 14.45 | 14.45 | 569 |
| 14 May 2024 | 15.78 | 17.52 | 15.56 | 15.56 | 15.56 | 428 |
| 13 May 2024 | 16.79 | 16.79 | 14.80 | 15.78 | 15.78 | 537 |
| 10 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 09 May 2024 | 14.87 | 18.00 | 13.48 | 17.15 | 17.15 | 1,236 |
| 08 May 2024 | 16.61 | 16.61 | 14.90 | 15.58 | 15.58 | 116 |
| 07 May 2024 | 17.51 | 17.51 | 15.36 | 16.61 | 16.61 | 1,130 |
| 06 May 2024 | 18.61 | 18.61 | 17.28 | 17.88 | 17.88 | 616 |
| 03 May 2024 | 18.00 | 20.21 | 15.30 | 16.36 | 16.36 | 6,927 |
| 02 May 2024 | 12.59 | 17.72 | 12.59 | 17.72 | 17.72 | 1,509 |
| 30 Apr 2024 | 11.45 | 13.21 | 11.45 | 13.19 | 13.19 | 1,891 |
| 29 Apr 2024 | 9.94 | 11.45 | 9.94 | 11.45 | 11.45 | 376 |
| 26 Apr 2024 | 9.21 | 10.50 | 9.21 | 9.89 | 9.89 | 3,016 |
| 25 Apr 2024 | 9.11 | 9.60 | 9.11 | 9.21 | 9.21 | 491 |
| 24 Apr 2024 | 9.41 | 9.74 | 9.02 | 9.02 | 9.02 | 2,075 |
| 23 Apr 2024 | 8.39 | 8.62 | 8.39 | 8.62 | 8.62 | 88 |
| 22 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 19 Apr 2024 | 9.31 | 9.51 | 8.95 | 8.95 | 8.95 | 1,720 |
| 18 Apr 2024 | 8.87 | 9.31 | 8.32 | 9.31 | 9.31 | 1,197 |
| 17 Apr 2024 | 10.19 | 12.30 | 8.75 | 9.13 | 9.13 | 4,169 |
| 16 Apr 2024 | 5.89 | 13.18 | 5.89 | 10.19 | 10.19 | 3,150 |
| 15 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 12 Apr 2024 | 5.86 | 5.86 | 5.33 | 5.33 | 5.33 | 833 |
| 11 Apr 2024 | 6.73 | 6.73 | 5.80 | 5.86 | 5.86 | 893 |
| 10 Apr 2024 | 5.65 | 6.84 | 5.65 | 6.73 | 6.73 | 1,362 |
| 09 Apr 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 08 Apr 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 05 Apr 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| 04 Apr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 03 Apr 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 02 Apr 2024 | 3.90 | 3.90 | 3.73 | 3.73 | 3.73 | 417 |
| 28 Mar 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 27 Mar 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 26 Mar 2024 | 4.32 | 4.32 | 3.99 | 3.99 | 3.99 | 9 |
| 25 Mar 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 22 Mar 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 21 Mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 20 Mar 2024 | 3.87 | 4.62 | 3.87 | 4.62 | 4.62 | 250 |
| 19 Mar 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 18 Mar 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 15 Mar 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 14 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 13 Mar 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 12 Mar 2024 | 4.11 | 4.11 | 3.90 | 3.90 | 3.90 | 12 |
| 11 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 08 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 07 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 06 Mar 2024 | 6.54 | 6.54 | 6.48 | 6.48 | 6.48 | 58 |
| 05 Mar 2024 | 9.18 | 9.18 | 6.90 | 7.08 | 7.08 | 2,108 |
| 04 Mar 2024 | 5.88 | 8.10 | 5.88 | 7.80 | 7.80 | 1,350 |
| 01 Mar 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 29 Feb 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - |
| 28 Feb 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| 27 Feb 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| 26 Feb 2024 | 3.90 | 3.90 | 3.63 | 3.63 | 3.63 | 575 |
| 23 Feb 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| 22 Feb 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 21 Feb 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 20 Feb 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 19 Feb 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 16 Feb 2024 | 4.62 | 4.74 | 4.53 | 4.53 | 4.53 | 250 |
| 15 Feb 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 14 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 13 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 12 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 09 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 08 Feb 2024 | 5.04 | 5.04 | 4.86 | 4.86 | 4.86 | 166 |
| 07 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.