Japan Metropolitan Fund Investment Corporation (59JA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CET
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 2 |
| 20 Mar 2023 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | - |
| 17 Mar 2023 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| 16 Mar 2023 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 15 Mar 2023 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| 14 Mar 2023 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| 13 Mar 2023 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | - |
| 10 Mar 2023 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 09 Mar 2023 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 08 Mar 2023 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| 07 Mar 2023 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| 06 Mar 2023 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 03 Mar 2023 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 02 Mar 2023 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| 01 Mar 2023 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 28 Feb 2023 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 27 Feb 2023 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | - |
| 27 Feb 2023 | 2280 Dividend | |||||
| 24 Feb 2023 | 715.00 | 715.00 | 715.00 | 715.00 | -1,565.00 | - |
| 23 Feb 2023 | 705.00 | 705.00 | 705.00 | 705.00 | -1,543.11 | - |
| 22 Feb 2023 | 705.00 | 705.00 | 705.00 | 705.00 | -1,543.11 | - |
| 21 Feb 2023 | 700.00 | 700.00 | 700.00 | 700.00 | -1,532.17 | - |
| 20 Feb 2023 | 705.00 | 705.00 | 705.00 | 705.00 | -1,543.11 | - |
| 17 Feb 2023 | 700.00 | 700.00 | 700.00 | 700.00 | -1,532.17 | - |
| 16 Feb 2023 | 705.00 | 705.00 | 705.00 | 705.00 | -1,543.11 | - |
| 15 Feb 2023 | 705.00 | 705.00 | 705.00 | 705.00 | -1,543.11 | - |
| 14 Feb 2023 | 710.00 | 710.00 | 710.00 | 710.00 | -1,554.06 | - |
| 13 Feb 2023 | 705.00 | 705.00 | 705.00 | 705.00 | -1,543.11 | - |
| 10 Feb 2023 | 710.00 | 710.00 | 710.00 | 710.00 | -1,554.06 | - |
| 09 Feb 2023 | 710.00 | 710.00 | 710.00 | 710.00 | -1,554.06 | - |
| 08 Feb 2023 | 705.00 | 705.00 | 705.00 | 705.00 | -1,543.11 | - |
| 07 Feb 2023 | 700.00 | 700.00 | 700.00 | 700.00 | -1,532.17 | - |
| 06 Feb 2023 | 705.00 | 705.00 | 705.00 | 705.00 | -1,543.11 | - |
| 03 Feb 2023 | 705.00 | 705.00 | 705.00 | 705.00 | -1,543.11 | - |
| 02 Feb 2023 | 695.00 | 695.00 | 695.00 | 695.00 | -1,521.22 | - |
| 01 Feb 2023 | 700.00 | 700.00 | 700.00 | 700.00 | -1,532.17 | - |
| 31 Jan 2023 | 695.00 | 725.00 | 695.00 | 725.00 | -1,586.89 | 2 |
| 30 Jan 2023 | 720.00 | 720.00 | 720.00 | 720.00 | -1,575.94 | - |
| 27 Jan 2023 | 715.00 | 715.00 | 715.00 | 715.00 | -1,565.00 | - |
| 26 Jan 2023 | 700.00 | 700.00 | 700.00 | 700.00 | -1,532.17 | - |
| 25 Jan 2023 | 690.00 | 690.00 | 690.00 | 690.00 | -1,510.28 | - |
| 24 Jan 2023 | 695.00 | 695.00 | 695.00 | 695.00 | -1,521.22 | - |
| 23 Jan 2023 | 685.00 | 685.00 | 685.00 | 685.00 | -1,499.34 | - |
| 20 Jan 2023 | 695.00 | 695.00 | 695.00 | 695.00 | -1,521.22 | - |
| 19 Jan 2023 | 695.00 | 695.00 | 695.00 | 695.00 | -1,521.22 | 1 |
| 18 Jan 2023 | 700.00 | 700.00 | 700.00 | 700.00 | -1,532.17 | - |
| 17 Jan 2023 | 695.00 | 695.00 | 695.00 | 695.00 | -1,521.22 | - |
| 16 Jan 2023 | 710.00 | 710.00 | 710.00 | 710.00 | -1,554.06 | - |
| 13 Jan 2023 | 710.00 | 710.00 | 710.00 | 710.00 | -1,554.06 | - |
| 12 Jan 2023 | 710.00 | 710.00 | 710.00 | 710.00 | -1,554.06 | - |
| 11 Jan 2023 | 710.00 | 710.00 | 710.00 | 710.00 | -1,554.06 | - |
| 10 Jan 2023 | 720.00 | 720.00 | 720.00 | 720.00 | -1,575.94 | - |
| 09 Jan 2023 | 715.00 | 715.00 | 715.00 | 715.00 | -1,565.00 | - |
| 06 Jan 2023 | 715.00 | 715.00 | 715.00 | 715.00 | -1,565.00 | - |
| 05 Jan 2023 | 725.00 | 725.00 | 725.00 | 725.00 | -1,586.89 | - |
| 04 Jan 2023 | 740.00 | 740.00 | 740.00 | 740.00 | -1,619.72 | - |
| 03 Jan 2023 | 745.00 | 745.00 | 745.00 | 745.00 | -1,630.66 | - |
| 02 Jan 2023 | 735.00 | 735.00 | 735.00 | 735.00 | -1,608.78 | - |
| 30 Dec 2022 | 730.00 | 730.00 | 730.00 | 730.00 | -1,597.83 | - |
| 29 Dec 2022 | 725.00 | 725.00 | 725.00 | 725.00 | -1,586.89 | - |
| 28 Dec 2022 | 725.00 | 725.00 | 725.00 | 725.00 | -1,586.89 | - |
| 27 Dec 2022 | 725.00 | 725.00 | 725.00 | 725.00 | -1,586.89 | - |
| 23 Dec 2022 | 720.00 | 720.00 | 720.00 | 720.00 | -1,575.94 | - |
| 22 Dec 2022 | 730.00 | 730.00 | 730.00 | 730.00 | -1,597.83 | - |
| 21 Dec 2022 | 720.00 | 720.00 | 720.00 | 720.00 | -1,575.94 | - |
| 20 Dec 2022 | 700.00 | 700.00 | 700.00 | 700.00 | -1,532.17 | - |
| 19 Dec 2022 | 720.00 | 720.00 | 720.00 | 720.00 | -1,575.94 | - |
| 16 Dec 2022 | 725.00 | 725.00 | 725.00 | 725.00 | -1,586.89 | - |
| 15 Dec 2022 | 720.00 | 720.00 | 720.00 | 720.00 | -1,575.94 | - |
| 14 Dec 2022 | 720.00 | 720.00 | 720.00 | 720.00 | -1,575.94 | - |
| 13 Dec 2022 | 710.00 | 710.00 | 710.00 | 710.00 | -1,554.06 | - |
| 12 Dec 2022 | 710.00 | 710.00 | 710.00 | 710.00 | -1,554.06 | - |
| 09 Dec 2022 | 725.00 | 725.00 | 725.00 | 725.00 | -1,586.89 | - |
| 08 Dec 2022 | 715.00 | 715.00 | 715.00 | 715.00 | -1,565.00 | - |
| 07 Dec 2022 | 720.00 | 720.00 | 720.00 | 720.00 | -1,575.94 | - |
| 06 Dec 2022 | 720.00 | 720.00 | 705.00 | 705.00 | -1,543.11 | - |
| 05 Dec 2022 | 725.00 | 725.00 | 725.00 | 725.00 | -1,586.89 | - |
| 02 Dec 2022 | 725.00 | 725.00 | 725.00 | 725.00 | -1,586.89 | - |
| 01 Dec 2022 | 730.00 | 730.00 | 730.00 | 730.00 | -1,597.83 | - |
| 30 Nov 2022 | 755.00 | 755.00 | 755.00 | 755.00 | -1,652.55 | - |
| 29 Nov 2022 | 745.00 | 745.00 | 745.00 | 745.00 | -1,630.66 | - |
| 28 Nov 2022 | 730.00 | 730.00 | 730.00 | 730.00 | -1,597.83 | - |
| 25 Nov 2022 | 725.00 | 725.00 | 725.00 | 725.00 | -1,586.89 | - |
| 24 Nov 2022 | 725.00 | 725.00 | 725.00 | 725.00 | -1,586.89 | - |
| 23 Nov 2022 | 720.00 | 720.00 | 720.00 | 720.00 | -1,575.94 | - |
| 22 Nov 2022 | 725.00 | 725.00 | 725.00 | 725.00 | -1,586.89 | - |
| 21 Nov 2022 | 735.00 | 735.00 | 735.00 | 735.00 | -1,608.78 | - |
| 18 Nov 2022 | 730.00 | 730.00 | 730.00 | 730.00 | -1,597.83 | - |
| 17 Nov 2022 | 730.00 | 730.00 | 730.00 | 730.00 | -1,597.83 | - |
| 16 Nov 2022 | 715.00 | 715.00 | 715.00 | 715.00 | -1,565.00 | - |
| 15 Nov 2022 | 715.00 | 715.00 | 715.00 | 715.00 | -1,565.00 | - |
| 14 Nov 2022 | 725.00 | 725.00 | 725.00 | 725.00 | -1,586.89 | - |
| 11 Nov 2022 | 735.00 | 740.00 | 735.00 | 740.00 | -1,619.72 | - |
| 10 Nov 2022 | 720.00 | 725.00 | 720.00 | 725.00 | -1,586.89 | - |
| 09 Nov 2022 | 720.00 | 720.00 | 720.00 | 720.00 | -1,575.94 | - |
| 08 Nov 2022 | 725.00 | 725.00 | 725.00 | 725.00 | -1,586.89 | - |
| 07 Nov 2022 | 720.00 | 720.00 | 720.00 | 720.00 | -1,575.94 | - |
| 04 Nov 2022 | 740.00 | 740.00 | 740.00 | 740.00 | -1,619.72 | - |
| 03 Nov 2022 | 740.00 | 740.00 | 740.00 | 740.00 | -1,619.72 | - |
| 02 Nov 2022 | 735.00 | 735.00 | 735.00 | 735.00 | -1,608.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
