Australia markets closed

Japan Tobacco Inc. (JAT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.570.00 (0.00%)
As of 08:07AM CET. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202318.5718.5718.5718.5718.5798
03 Feb 202318.5718.5718.5718.5718.57-
02 Feb 202318.6018.8818.6018.8818.8898
01 Feb 202318.7018.7018.7018.7018.70-
31 Jan 202318.5718.5718.5718.5718.57-
30 Jan 202318.8018.8018.8018.8018.80-
27 Jan 202318.6019.2518.6019.2519.2515
26 Jan 202318.6418.6418.6418.6418.64-
25 Jan 202318.4918.8518.4918.8518.85100
24 Jan 202318.5318.5318.5318.5318.53-
23 Jan 202318.8418.8418.8418.8418.841
20 Jan 202318.5018.5018.5018.5018.50-
19 Jan 202318.4318.4318.4318.4318.43-
18 Jan 202318.2318.8918.2318.8918.89100
17 Jan 202318.2318.2318.2318.2318.23-
16 Jan 202318.6118.8018.6118.8018.80440
13 Jan 202318.0618.7618.0618.7618.76500
12 Jan 202317.9218.6317.9218.6318.63200
11 Jan 202317.8817.8817.8817.8817.88-
10 Jan 202318.0818.0818.0718.0718.0732
09 Jan 202318.2518.9618.2518.9618.96100
06 Jan 202318.2518.8018.2518.5018.50450
05 Jan 202318.7018.7018.7018.7018.703,000
04 Jan 202318.7018.7018.7018.7018.70-
03 Jan 202319.3319.4019.2019.2019.203,260
02 Jan 202318.8719.4218.8719.4219.4226
30 Dec 202218.5718.5718.5718.5718.57-
29 Dec 202218.5319.1418.5319.1419.145
29 Dec 2022113 Dividend
28 Dec 202219.6220.3119.6220.31-92.69350
27 Dec 202219.8019.8019.8019.80-90.34-
23 Dec 202219.7620.0019.7620.00-91.2832
22 Dec 202219.8320.3819.8320.05-91.501,150
21 Dec 202220.2420.2420.2420.24-92.3723
20 Dec 202219.7519.7519.7519.75-90.13-
19 Dec 202219.2519.2519.2519.25-87.85-
16 Dec 202219.0019.0019.0019.00-86.71-
15 Dec 202219.2219.2219.2219.22-87.72-
14 Dec 202219.3119.3119.3119.31-88.10-
13 Dec 202219.2619.2619.2619.26-87.90-
12 Dec 202219.9219.9219.9219.92-90.91250
09 Dec 202219.3419.8019.3419.80-90.361,010
08 Dec 202219.3019.3019.3019.30-88.08-
07 Dec 202219.2819.2819.2819.28-88.01-
06 Dec 202219.2319.2319.2319.23-87.76500
05 Dec 202219.2419.7319.2419.73-90.04200
02 Dec 202219.2419.8019.2419.80-90.3420
01 Dec 202219.4520.0719.4520.07-91.59310
30 Nov 202219.5019.9019.5019.50-88.9987
29 Nov 202219.3119.8819.3119.88-90.73300
28 Nov 202219.5119.9019.5119.90-90.821,250
25 Nov 202219.3019.3019.3019.30-88.06-
24 Nov 202219.2119.2119.2119.21-87.67-
23 Nov 202218.7419.3418.7419.30-88.081,750
22 Nov 202219.1419.1419.1419.14-87.33-
21 Nov 202219.0419.0419.0219.03-86.85-
18 Nov 202218.8718.8718.8718.87-86.12-
17 Nov 202218.7618.7618.7618.76-85.62-
16 Nov 202218.5518.5518.5518.55-84.66-
15 Nov 202218.6318.6318.6318.63-85.00-
14 Nov 202218.7819.3118.5818.58-84.82141
11 Nov 202218.9318.9518.9318.95-86.4810
10 Nov 202218.9118.9118.9118.91-86.28-
09 Nov 202218.7918.7918.7518.75-85.55181
08 Nov 202218.7918.7918.7918.79-85.75-
07 Nov 202218.7818.7818.7818.78-85.73125
04 Nov 202219.2019.2018.8919.00-86.714,702
03 Nov 202218.8119.1918.4918.49-84.384,085
02 Nov 202218.3318.7718.3318.77-85.6678
01 Nov 202217.9917.9917.9917.99-82.101,608
31 Oct 202216.6017.5216.6017.52-79.961,700
28 Oct 202216.5716.9816.5716.93-77.26504
27 Oct 202216.5516.5516.5016.50-75.30200
26 Oct 202216.5616.5616.5616.56-75.55-
25 Oct 202216.6116.6316.6116.63-75.90150
24 Oct 202216.7716.7716.7716.77-76.531,000
21 Oct 202216.4216.4216.4216.42-74.96-
20 Oct 202216.5316.9916.5316.99-77.52181
19 Oct 202216.4116.4116.4116.41-74.89-
18 Oct 202216.4517.2316.4517.23-78.6380
17 Oct 202216.6717.1316.6717.13-78.1563
14 Oct 202216.6316.6316.6316.63-75.87-
13 Oct 202216.8016.8016.8016.80-76.67-
12 Oct 202216.8516.8516.8516.85-76.90-
11 Oct 202216.9116.9116.9016.90-77.13150
10 Oct 202216.8217.0816.8216.96-77.40250
07 Oct 202216.7516.8116.7516.81-76.6963
06 Oct 202216.7216.7216.7216.72-76.31-
05 Oct 202216.6916.6916.6916.69-76.19-
04 Oct 202216.7716.7716.7716.77-76.56-
03 Oct 202216.4916.5816.4916.58-75.69600
30 Sept 202216.8016.8016.8016.80-76.6727
29 Sept 202217.0717.0717.0717.07-77.88-
28 Sept 202216.8116.8116.8116.81-76.69-
27 Sept 202217.0017.0217.0017.02-77.68300
26 Sept 202216.7716.8716.7716.85-76.901,200
23 Sept 202216.8016.8116.8016.80-76.671,195
22 Sept 202216.7517.3616.7517.30-78.93301
21 Sept 202216.5916.5916.5916.59-75.74-
20 Sept 202216.7316.7316.7316.73-76.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...