Jefferies Financial Group Inc (LN3.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 30 |
| 07 May 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 06 May 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 03 May 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 02 May 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 30 Apr 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 29 Apr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 26 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 25 Apr 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 24 Apr 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 23 Apr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 22 Apr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 19 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 18 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 17 Apr 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 16 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 15 Apr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 12 Apr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 11 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 10 Apr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 09 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 08 Apr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 05 Apr 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 04 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 03 Apr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 02 Apr 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 28 Mar 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 27 Mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 26 Mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 25 Mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 22 Mar 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 21 Mar 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 20 Mar 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 19 Mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 18 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 15 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 14 Mar 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 13 Mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 12 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 11 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 08 Mar 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 07 Mar 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 06 Mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 05 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 04 Mar 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 01 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 29 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 28 Feb 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 27 Feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 26 Feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 23 Feb 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 22 Feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 21 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 20 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 19 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 16 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 15 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 15 Feb 2024 | 0.3 Dividend | |||||
| 14 Feb 2024 | 37.37 | 37.70 | 37.37 | 37.70 | 37.40 | 30 |
| 13 Feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 37.96 | - |
| 12 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.40 | - |
| 09 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 36.92 | - |
| 08 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 36.73 | - |
| 07 Feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.67 | - |
| 06 Feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 36.88 | - |
| 05 Feb 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.16 | - |
| 02 Feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 36.88 | - |
| 01 Feb 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.31 | - |
| 31 Jan 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.34 | - |
| 30 Jan 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.38 | - |
| 29 Jan 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.26 | - |
| 26 Jan 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.15 | - |
| 25 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.20 | - |
| 24 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 36.81 | - |
| 23 Jan 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.76 | - |
| 22 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.36 | - |
| 19 Jan 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.64 | - |
| 18 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.27 | - |
| 17 Jan 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.22 | - |
| 16 Jan 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.05 | - |
| 15 Jan 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.56 | - |
| 12 Jan 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.56 | - |
| 11 Jan 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.72 | - |
| 10 Jan 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.01 | - |
| 09 Jan 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.80 | - |
| 08 Jan 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.13 | - |
| 05 Jan 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.76 | - |
| 04 Jan 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.08 | - |
| 03 Jan 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.40 | - |
| 02 Jan 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.22 | - |
| 29 Dec 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.40 | - |
| 28 Dec 2023 | 36.51 | 36.51 | 36.51 | 36.51 | 36.22 | - |
| 27 Dec 2023 | 36.63 | 36.63 | 36.63 | 36.63 | 36.34 | - |
| 22 Dec 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 35.11 | - |
| 21 Dec 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 34.76 | - |
| 20 Dec 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.10 | - |
| 19 Dec 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.48 | - |
| 18 Dec 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 35.00 | - |
| 15 Dec 2023 | 35.26 | 35.26 | 35.26 | 35.26 | 34.98 | - |
| 14 Dec 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.08 | - |
| *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.