Australia markets closed

Japan Metropolitan Fund Investment Corporation (59JA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
560.00+10.00 (+1.82%)
At close: 05:15PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024550.00560.00550.00560.00560.00-
18 Apr 2024545.00550.00545.00550.00550.00-
17 Apr 2024560.00560.00555.00555.00555.00-
16 Apr 2024560.00560.00560.00560.00560.00-
15 Apr 2024560.00560.00560.00560.00560.00-
12 Apr 2024550.00555.00550.00555.00555.00-
11 Apr 2024560.00565.00560.00565.00565.00-
10 Apr 2024560.00560.00560.00560.00560.00-
09 Apr 2024565.00565.00565.00565.00565.00-
08 Apr 2024555.00555.00555.00555.00555.00-
05 Apr 2024545.00545.00545.00545.00545.00-
04 Apr 2024550.00550.00550.00550.00550.00-
03 Apr 2024555.00555.00550.00550.00550.00-
02 Apr 2024560.00560.00560.00560.00560.00-
28 Mar 2024565.00565.00565.00565.00565.00-
27 Mar 2024570.00570.00570.00570.00570.00-
26 Mar 2024565.00570.00565.00570.00570.00-
25 Mar 2024565.00565.00565.00565.00565.00-
22 Mar 2024570.00570.00570.00570.00570.00-
21 Mar 2024560.00560.00560.00560.00560.00-
20 Mar 2024555.00555.00555.00555.00555.00-
19 Mar 2024560.00560.00555.00555.00555.00-
18 Mar 2024545.00545.00545.00545.00545.00-
15 Mar 2024555.00555.00550.00550.00550.00-
14 Mar 2024545.00545.00545.00545.00545.00-
13 Mar 2024535.00535.00535.00535.00535.00-
12 Mar 2024540.00540.00540.00540.00540.00-
11 Mar 2024545.00550.00545.00550.00550.00-
08 Mar 2024540.00540.00540.00540.00540.00-
07 Mar 2024535.00540.00535.00535.00535.00-
06 Mar 2024545.00545.00545.00545.00545.00-
05 Mar 2024530.00535.00530.00535.00535.00-
04 Mar 2024525.00525.00525.00525.00525.00-
01 Mar 2024530.00530.00530.00530.00530.00-
29 Feb 2024535.00535.00535.00535.00535.00-
28 Feb 2024535.00535.00535.00535.00535.00-
28 Feb 20242270 Dividend
27 Feb 2024550.00550.00550.00550.00-1,720.00-
26 Feb 2024535.00535.00535.00535.00-1,673.09-
23 Feb 2024560.00575.00545.00545.00-1,704.363
22 Feb 2024570.00570.00570.00570.00-1,782.55-
21 Feb 2024555.00580.00555.00580.00-1,813.82-
20 Feb 2024550.00560.00550.00560.00-1,751.27-
19 Feb 2024555.00560.00555.00560.00-1,751.27-
16 Feb 2024565.00565.00565.00565.00-1,766.91-
15 Feb 2024580.00580.00575.00575.00-1,798.18-
14 Feb 2024585.00585.00585.00585.00-1,829.45-
13 Feb 2024585.00585.00585.00585.00-1,829.45-
12 Feb 2024590.00590.00590.00590.00-1,845.09-
09 Feb 2024590.00590.00590.00590.00-1,845.09-
08 Feb 2024590.00590.00590.00590.00-1,845.09-
07 Feb 2024595.00595.00595.00595.00-1,860.73-
06 Feb 2024600.00600.00600.00600.00-1,876.36-
05 Feb 2024610.00610.00610.00610.00-1,907.64-
02 Feb 2024615.00615.00615.00615.00-1,923.27-
01 Feb 2024615.00615.00615.00615.00-1,923.27-
31 Jan 2024615.00620.00615.00620.00-1,938.91-
30 Jan 2024615.00615.00610.00610.00-1,907.64-
29 Jan 2024610.00610.00610.00610.00-1,907.64-
26 Jan 2024615.00615.00610.00610.00-1,907.64-
25 Jan 2024610.00615.00610.00615.00-1,923.27-
24 Jan 2024615.00615.00615.00615.00-1,923.27-
23 Jan 2024615.00615.00615.00615.00-1,923.27-
22 Jan 2024615.00620.00615.00620.00-1,938.91-
19 Jan 2024610.00610.00610.00610.00-1,907.64-
18 Jan 2024610.00615.00610.00615.00-1,923.27-
17 Jan 2024625.00625.00625.00625.00-1,954.55-
16 Jan 2024630.00630.00630.00630.00-1,970.18-
15 Jan 2024640.00640.00635.00635.00-1,985.82-
12 Jan 2024630.00630.00630.00630.00-1,970.18-
11 Jan 2024630.00630.00630.00630.00-1,970.18-
10 Jan 2024630.00630.00625.00625.00-1,954.55-
09 Jan 2024635.00635.00635.00635.00-1,985.82-
08 Jan 2024635.00635.00635.00635.00-1,985.82-
05 Jan 2024635.00635.00635.00635.00-1,985.82-
04 Jan 2024625.00625.00625.00625.00-1,954.55-
03 Jan 2024640.00640.00640.00640.00-2,001.45-
02 Jan 2024640.00640.00600.00600.00-1,876.36-
29 Dec 2023640.00640.00600.00600.00-1,876.36-
28 Dec 2023635.00635.00635.00635.00-1,985.82-
27 Dec 2023620.00620.00620.00620.00-1,938.91-
22 Dec 2023630.00630.00630.00630.00-1,970.182
21 Dec 2023620.00620.00620.00620.00-1,938.91-
20 Dec 2023620.00620.00620.00620.00-1,938.91-
19 Dec 2023620.00620.00620.00620.00-1,938.91-
18 Dec 2023635.00635.00635.00635.00-1,985.82-
15 Dec 2023635.00635.00635.00635.00-1,985.82-
14 Dec 2023640.00640.00640.00640.00-2,001.45-
13 Dec 2023630.00630.00630.00630.00-1,970.18-
12 Dec 2023630.00630.00630.00630.00-1,970.18-
11 Dec 2023625.00625.00605.00605.00-1,892.00-
08 Dec 2023625.00625.00625.00625.00-1,954.55-
07 Dec 2023615.00615.00615.00615.00-1,923.27-
06 Dec 2023610.00610.00610.00610.00-1,907.64-
05 Dec 2023605.00605.00605.00605.00-1,892.00-
04 Dec 2023600.00600.00600.00600.00-1,876.36-
01 Dec 2023590.00590.00590.00590.00-1,845.09-
30 Nov 2023600.00600.00600.00600.00-1,876.36-
29 Nov 2023590.00590.00590.00590.00-1,845.09-
28 Nov 2023585.00585.00585.00585.00-1,829.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...