Japan Airlines Co., Ltd. (JAL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 55 |
| 24 June 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 21 June 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 180 |
| 20 June 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 19 June 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 18 June 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 17 June 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 14 June 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 13 June 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 June 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 11 June 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 10 June 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 07 June 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 06 June 2024 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 51 |
| 05 June 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 04 June 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 03 June 2024 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | 80 |
| 31 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 30 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 29 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 28 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 27 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 24 May 2024 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 150 |
| 23 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 22 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 21 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 20 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 17 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 16 May 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 4 |
| 15 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 14 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 13 May 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 100 |
| 10 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 09 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 08 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 07 May 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 100 |
| 06 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 03 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 02 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 30 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 29 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 26 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 25 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 24 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 23 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 22 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 19 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 18 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 17 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 16 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 15 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 12 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 11 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 10 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 09 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 08 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 05 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 04 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 03 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 02 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 28 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 28 Mar 2024 | 45 Dividend | |||||
| 27 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | -27.43 | - |
| 26 Mar 2024 | 17.51 | 17.84 | 17.51 | 17.84 | -27.86 | 200 |
| 25 Mar 2024 | 17.58 | 17.90 | 17.58 | 17.90 | -27.96 | 100 |
| 22 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | -27.47 | - |
| 21 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | -26.69 | - |
| 20 Mar 2024 | 17.02 | 17.03 | 17.02 | 17.03 | -26.60 | - |
| 19 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | -26.78 | - |
| 18 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | -26.62 | - |
| 15 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | -26.44 | - |
| 14 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | -26.31 | - |
| 13 Mar 2024 | 16.72 | 17.07 | 16.72 | 17.07 | -26.65 | 1 |
| 12 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -26.12 | - |
| 11 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | -26.33 | - |
| 08 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | -26.31 | - |
| 07 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -26.47 | - |
| 06 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -26.03 | - |
| 05 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | -25.83 | - |
| 04 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | -25.79 | - |
| 01 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | -26.47 | - |
| 29 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | -26.65 | - |
| 28 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | -26.49 | - |
| 27 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -26.26 | - |
| 26 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -26.39 | - |
| 23 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -26.09 | - |
| 22 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -26.09 | - |
| 21 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -26.22 | - |
| 20 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | -26.64 | - |
| 19 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | -26.65 | - |
| 16 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -26.47 | - |
| 15 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | -26.44 | - |
| 14 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | -26.63 | - |
| 13 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -27.01 | - |
| 12 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | -26.73 | - |
| 09 Feb 2024 | 17.13 | 17.48 | 17.13 | 17.48 | -27.29 | 100 |
| 08 Feb 2024 | 17.31 | 17.60 | 17.31 | 17.60 | -27.50 | 114 |
| 07 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | -27.11 | - |
| 06 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | -27.21 | - |
| 05 Feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | -27.52 | - |
| *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.