Australia markets open in 7 hours 13 minutes

Japan Airlines Co., Ltd. (JAL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.80+0.10 (+0.68%)
At close: 09:07AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202414.8014.8014.8014.8014.80-
13 June 202414.7014.7014.7014.7014.70-
12 June 202415.1015.1015.1015.1015.10-
11 June 202415.2015.2015.2015.2015.20-
10 June 202415.5015.5015.5015.5015.50-
07 June 202415.4015.4015.4015.4015.40-
06 June 202415.4015.6015.4015.6015.6051
05 June 202415.6015.6015.6015.6015.60-
04 June 202415.6015.6015.6015.6015.60-
03 June 202415.6015.6015.4015.4015.4080
31 May 202415.5015.5015.5015.5015.50-
30 May 202415.3015.3015.3015.3015.30-
29 May 202415.3015.3015.3015.3015.30-
28 May 202415.5015.5015.5015.5015.50-
27 May 202415.6015.6015.6015.6015.60-
24 May 202415.6015.9015.6015.9015.90150
23 May 202415.7015.7015.7015.7015.70-
22 May 202415.8015.8015.8015.8015.80-
21 May 202415.8015.8015.8015.8015.80-
20 May 202415.9015.9015.9015.9015.90-
17 May 202415.9015.9015.9015.9015.90-
16 May 202416.0016.0015.9015.9015.904
15 May 202415.9015.9015.9015.9015.90-
14 May 202416.1016.1016.1016.1016.10-
13 May 202416.2016.4016.2016.4016.40100
10 May 202415.9015.9015.9015.9015.90-
09 May 202416.1016.1016.1016.1016.10-
08 May 202416.1016.1016.1016.1016.10-
07 May 202416.3016.6016.3016.6016.60100
06 May 202416.5016.5016.5016.5016.50-
03 May 202416.6016.6016.6016.6016.60-
02 May 202416.4016.4016.4016.4016.40-
30 Apr 202416.6016.6016.6016.6016.60-
29 Apr 202416.8016.8016.8016.8016.80-
26 Apr 202416.9016.9016.9016.9016.90-
25 Apr 202416.9016.9016.9016.9016.90-
24 Apr 202417.1017.1017.1017.1017.10-
23 Apr 202417.2017.2017.2017.2017.20-
22 Apr 202417.2017.2017.2017.2017.20-
19 Apr 202416.8016.8016.8016.8016.80-
18 Apr 202417.1017.1017.1017.1017.10-
17 Apr 202416.6016.6016.6016.6016.60-
16 Apr 202416.9016.9016.9016.9016.90-
15 Apr 202417.2017.2017.2017.2017.20-
12 Apr 202417.6017.6017.6017.6017.60-
11 Apr 202417.5017.5017.5017.5017.50-
10 Apr 202417.5017.5017.5017.5017.50-
09 Apr 202417.5017.5017.5017.5017.50-
08 Apr 202417.2017.2017.2017.2017.20-
05 Apr 202417.5017.5017.5017.5017.50-
04 Apr 202417.3017.3017.3017.3017.30-
03 Apr 202417.6017.6017.6017.6017.60-
02 Apr 202417.5017.5017.5017.5017.50-
28 Mar 202417.3717.3717.3717.3717.37-
28 Mar 202445 Dividend
27 Mar 202417.5717.5717.5717.57-27.43-
26 Mar 202417.5117.8417.5117.84-27.86200
25 Mar 202417.5817.9017.5817.90-27.96100
22 Mar 202417.5817.5817.5817.58-27.47-
21 Mar 202417.0917.0917.0917.09-26.69-
20 Mar 202417.0217.0317.0217.03-26.60-
19 Mar 202417.1517.1517.1517.15-26.78-
18 Mar 202417.0517.0517.0517.05-26.62-
15 Mar 202416.9216.9216.9216.92-26.44-
14 Mar 202416.8416.8416.8416.84-26.31-
13 Mar 202416.7217.0716.7217.07-26.651
12 Mar 202416.7316.7316.7316.73-26.12-
11 Mar 202416.8516.8516.8516.85-26.33-
08 Mar 202416.8416.8416.8416.84-26.31-
07 Mar 202416.9516.9516.9516.95-26.47-
06 Mar 202416.6716.6716.6716.67-26.03-
05 Mar 202416.5416.5416.5416.54-25.83-
04 Mar 202416.5116.5116.5116.51-25.79-
01 Mar 202416.9416.9416.9416.94-26.47-
29 Feb 202417.0717.0717.0717.07-26.65-
28 Feb 202416.9616.9616.9616.96-26.49-
27 Feb 202416.8116.8116.8116.81-26.26-
26 Feb 202416.9016.9016.9016.90-26.39-
23 Feb 202416.7016.7016.7016.70-26.09-
22 Feb 202416.7016.7016.7016.70-26.09-
21 Feb 202416.7816.7816.7816.78-26.22-
20 Feb 202417.0617.0617.0617.06-26.64-
19 Feb 202417.0617.0617.0617.06-26.65-
16 Feb 202416.9516.9516.9516.95-26.47-
15 Feb 202416.9216.9216.9216.92-26.44-
14 Feb 202417.0517.0517.0517.05-26.63-
13 Feb 202417.3017.3017.3017.30-27.01-
12 Feb 202417.1117.1117.1117.11-26.73-
09 Feb 202417.1317.4817.1317.48-27.29100
08 Feb 202417.3117.6017.3117.60-27.50114
07 Feb 202417.3517.3517.3517.35-27.11-
06 Feb 202417.4217.4217.4217.42-27.21-
05 Feb 202417.6217.6217.6217.62-27.52-
02 Feb 202417.8317.8317.8317.83-27.85-
01 Feb 202417.9017.9017.9017.90-27.96-
31 Jan 202417.6017.6017.6017.60-27.50-
30 Jan 202417.6117.6117.6117.61-27.51-
29 Jan 202417.6117.6117.6117.61-27.51-
26 Jan 202417.4017.4017.4017.40-27.17-
25 Jan 202417.4817.4817.4817.48-27.29-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...