Jack Henry & Associates Inc (JHY.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 10 |
| 03 May 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
| 02 May 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
| 30 Apr 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
| 29 Apr 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| 26 Apr 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
| 25 Apr 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
| 24 Apr 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 23 Apr 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
| 22 Apr 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
| 19 Apr 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
| 18 Apr 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
| 17 Apr 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | - |
| 16 Apr 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 15 Apr 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
| 12 Apr 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | - |
| 11 Apr 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | - |
| 10 Apr 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - |
| 09 Apr 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| 08 Apr 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| 05 Apr 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
| 04 Apr 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
| 03 Apr 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| 02 Apr 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
| 28 Mar 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
| 27 Mar 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 26 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 25 Mar 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
| 22 Mar 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| 21 Mar 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
| 20 Mar 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
| 19 Mar 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| 18 Mar 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
| 15 Mar 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
| 14 Mar 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| 13 Mar 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
| 12 Mar 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
| 11 Mar 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
| 08 Mar 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| 07 Mar 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
| 07 Mar 2024 | 0.55 Dividend | |||||
| 06 Mar 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 157.90 | - |
| 05 Mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.25 | - |
| 04 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.45 | - |
| 01 Mar 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 159.94 | - |
| 29 Feb 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 158.50 | - |
| 28 Feb 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.29 | - |
| 27 Feb 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.20 | - |
| 26 Feb 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 160.84 | - |
| 23 Feb 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 159.00 | - |
| 22 Feb 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 158.55 | - |
| 21 Feb 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 158.50 | - |
| 20 Feb 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.35 | - |
| 19 Feb 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.05 | - |
| 16 Feb 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 160.79 | - |
| 15 Feb 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.28 | - |
| 14 Feb 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.14 | - |
| 13 Feb 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 161.84 | - |
| 12 Feb 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 161.54 | - |
| 09 Feb 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.24 | - |
| 08 Feb 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 155.71 | - |
| 07 Feb 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 150.97 | - |
| 06 Feb 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 150.87 | - |
| 05 Feb 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.02 | - |
| 02 Feb 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 152.67 | - |
| 01 Feb 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 152.62 | - |
| 31 Jan 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 154.76 | - |
| 30 Jan 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 155.21 | - |
| 29 Jan 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.26 | - |
| 26 Jan 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 153.57 | - |
| 25 Jan 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.87 | - |
| 24 Jan 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.06 | - |
| 23 Jan 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 153.61 | - |
| 22 Jan 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 151.82 | - |
| 19 Jan 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.42 | - |
| 18 Jan 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.02 | - |
| 17 Jan 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.13 | - |
| 16 Jan 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.87 | - |
| 15 Jan 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.12 | - |
| 12 Jan 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.12 | - |
| 11 Jan 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.87 | - |
| 10 Jan 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.92 | - |
| 09 Jan 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 153.52 | - |
| 08 Jan 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 150.82 | - |
| 05 Jan 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 150.97 | - |
| 04 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.48 | - |
| 03 Jan 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 148.88 | - |
| 02 Jan 2024 | 147.65 | 147.65 | 147.65 | 147.65 | 147.14 | - |
| 29 Dec 2023 | 147.45 | 147.60 | 147.45 | 147.60 | 147.09 | - |
| 28 Dec 2023 | 146.40 | 146.40 | 146.40 | 146.40 | 145.89 | - |
| 27 Dec 2023 | 149.55 | 149.55 | 149.55 | 149.55 | 149.03 | - |
| 22 Dec 2023 | 147.35 | 147.35 | 147.35 | 147.35 | 146.84 | - |
| 21 Dec 2023 | 148.70 | 148.70 | 148.70 | 148.70 | 148.18 | - |
| 20 Dec 2023 | 150.20 | 150.20 | 150.20 | 150.20 | 149.68 | - |
| 19 Dec 2023 | 151.30 | 151.30 | 151.30 | 151.30 | 150.77 | - |
| 18 Dec 2023 | 150.15 | 150.15 | 150.15 | 150.15 | 149.63 | - |
| 15 Dec 2023 | 151.40 | 151.40 | 151.40 | 151.40 | 150.87 | - |
| 14 Dec 2023 | 154.15 | 154.15 | 154.15 | 154.15 | 153.61 | - |
| 13 Dec 2023 | 153.40 | 153.40 | 153.40 | 153.40 | 152.87 | - |
| 12 Dec 2023 | 152.10 | 152.10 | 152.10 | 152.10 | 151.57 | - |
| *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.