Jefferies Financial

JEF
🏛️ germany →
56.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 36.88 36.88 36.88 36.88 0.0M
2023-12-28 36.62 36.82 36.62 36.82 0.0M
2023-12-27 36.78 36.93 36.59 36.59 0.0M
2023-12-22 36.20 36.20 36.20 36.20 0.0M
2023-12-20 35.53 35.75 35.53 35.75 0.0M
2023-12-18 35.21 35.21 35.01 35.01 0.0M
2023-12-14 34.51 35.43 34.39 35.43 0.0M
2023-12-11 34.23 34.23 34.23 34.23 0.0M
2023-12-07 33.96 33.96 33.96 33.96 0.0M
2023-12-05 33.92 33.92 33.92 33.92 0.0M
2023-11-30 32.64 32.64 32.64 32.64 0.0M
2023-11-28 31.63 31.63 31.47 31.47 0.0M
2023-11-24 32.01 32.01 32.01 32.01 0.0M
2023-11-23 31.99 32.11 31.99 32.11 0.0M
2023-11-21 31.73 31.73 31.70 31.70 0.0M
2023-11-15 32.21 32.21 32.21 32.21 0.0M
2023-11-10 31.35 31.35 31.35 31.35 0.0M
2023-11-09 32.00 32.00 32.00 32.00 0.0M
2023-11-01 30.43 30.60 30.43 30.60 0.0M
2023-10-23 30.48 30.48 30.48 30.48 0.0M
2023-10-20 30.47 30.47 30.47 30.47 0.0M
2023-10-19 30.82 30.82 30.82 30.82 0.0M
2023-10-12 32.80 32.80 32.39 32.39 0.0M
2023-10-06 33.18 33.18 33.18 33.18 0.0M
2023-10-04 33.12 33.12 33.12 33.12 0.0M
2023-10-02 34.84 34.84 34.84 34.84 0.0M
2023-09-28 33.65 35.00 32.91 35.00 0.0M
2023-09-27 34.71 34.71 34.71 34.71 0.0M
2023-09-26 34.82 34.98 34.82 34.98 0.0M
2023-09-25 35.09 35.23 35.09 35.23 0.0M
2023-09-21 35.50 35.50 35.42 35.42 0.0M
2023-09-19 35.88 35.88 35.88 35.88 0.0M
2023-09-15 36.01 36.15 36.01 36.15 0.0M
2023-09-14 35.53 35.53 35.53 35.53 0.0M
2023-09-13 34.85 34.88 34.85 34.88 0.0M
2023-09-12 33.84 33.84 33.84 33.84 0.0M
2023-09-06 34.08 34.08 34.08 34.08 0.0M
2023-09-04 33.70 33.72 33.70 33.72 0.0M
2023-09-01 32.99 32.99 32.99 32.99 0.0M
2023-08-23 31.74 31.74 31.74 31.74 0.0M
2023-08-22 31.39 32.11 31.39 32.11 0.0M
2023-08-21 31.37 31.37 31.37 31.37 0.0M
2023-08-18 31.27 31.27 31.27 31.27 0.0M
2023-08-17 31.48 31.48 31.48 31.48 0.0M
2023-08-15 31.82 31.82 31.82 31.82 0.0M
2023-08-14 31.80 31.80 31.78 31.78 0.0M
2023-08-11 31.84 31.84 31.84 31.84 0.0M
2023-08-02 32.95 32.95 32.95 32.95 0.0M
2023-08-01 33.51 33.51 33.51 33.51 0.0M
2023-07-27 33.33 33.33 33.33 33.33 0.0M
2023-07-26 33.59 33.59 33.35 33.35 0.0M
2023-07-24 33.25 33.38 33.25 33.38 0.0M
2023-07-19 32.50 32.50 32.50 32.50 0.0M
2023-07-17 31.69 31.69 31.69 31.69 0.0M
2023-07-11 29.82 29.82 29.82 29.82 0.0M
2023-07-10 29.69 29.69 29.69 29.69 0.0M
2023-07-03 30.50 30.50 30.40 30.40 0.0M
2023-06-30 30.54 30.54 30.54 30.54 0.0M
2023-06-29 30.25 30.29 30.25 30.29 0.0M
2023-06-27 28.98 28.98 28.98 28.98 0.0M
2023-06-26 28.74 28.74 28.74 28.74 0.0M
2023-06-23 29.13 29.13 28.68 28.68 0.0M
2023-06-20 30.02 30.02 30.02 30.02 0.0M
2023-06-15 30.13 30.13 30.13 30.13 0.0M
2023-06-13 30.60 30.60 30.60 30.60 0.0M
2023-06-12 29.53 29.56 29.50 29.50 0.0M
2023-06-08 29.69 29.69 29.69 29.69 0.0M
2023-06-07 29.49 29.60 29.49 29.60 0.0M
2023-06-05 28.82 28.82 28.82 28.82 0.0M
2023-06-01 28.21 28.21 28.21 28.21 0.0M
2023-05-30 28.34 28.34 28.34 28.34 0.0M
2023-05-26 28.53 28.53 28.53 28.53 0.0M
2023-05-25 28.15 28.15 28.15 28.15 0.0M
2023-05-23 28.48 28.48 28.38 28.38 0.0M
2023-05-19 28.36 28.36 28.36 28.36 0.0M
2023-05-17 27.39 27.79 27.39 27.72 0.0M
2023-05-11 27.39 27.49 27.39 27.49 0.0M
2023-05-10 27.58 27.58 27.43 27.43 0.0M
2023-05-08 27.48 27.61 27.48 27.61 0.0M
2023-05-05 26.84 26.84 26.84 26.84 0.0M
2023-05-04 26.53 26.53 26.53 26.53 0.0M
2023-05-03 27.72 27.98 27.72 27.98 0.0M
2023-05-02 28.93 28.93 28.93 28.93 0.0M
2023-04-27 27.46 29.45 27.46 29.04 0.0M
2023-04-26 27.66 27.66 27.66 27.66 0.0M
2023-04-25 27.98 28.01 27.98 28.01 0.0M
2023-04-24 28.43 28.43 28.43 28.43 0.0M
2023-04-20 28.36 28.70 28.36 28.60 0.0M
2023-04-18 28.60 28.60 28.60 28.60 0.0M
2023-04-17 28.39 28.39 28.39 28.39 0.0M
2023-04-13 28.05 28.05 28.05 28.05 0.0M
2023-04-12 28.50 28.50 28.00 28.00 0.0M
2023-04-11 28.72 28.72 28.72 28.72 0.0M
2023-04-06 28.44 28.44 28.44 28.44 0.0M
2023-04-05 27.70 27.70 27.70 27.70 0.0M
2023-04-03 29.30 29.39 29.00 29.00 0.0M
2023-03-31 28.69 29.18 28.69 29.18 0.0M
2023-03-30 28.81 28.81 28.55 28.55 0.0M
2023-03-29 28.00 28.63 28.00 28.63 0.0M
2023-03-28 27.94 27.94 27.94 27.94 0.0M
2023-03-27 27.42 28.09 27.42 28.09 0.0M
2023-03-24 26.97 27.25 26.97 27.25 0.0M
2023-03-23 28.13 28.18 28.01 28.13 0.0M
2023-03-22 29.11 29.34 28.88 28.88 0.0M
2023-03-21 28.77 28.77 28.72 28.72 0.0M
2023-03-20 28.00 28.73 28.00 28.64 0.0M
2023-03-17 29.34 29.34 29.31 29.31 0.0M
2023-03-16 29.13 29.23 29.13 29.23 0.0M
2023-03-15 29.87 30.26 28.76 28.76 0.0M
2023-03-14 28.53 30.10 28.53 30.10 0.0M
2023-03-13 30.47 30.47 28.75 28.75 0.0M
2023-03-10 32.23 32.23 31.24 31.49 0.0M
2023-03-09 33.70 33.70 32.94 32.94 0.0M
2023-03-07 34.38 34.38 34.38 34.38 0.0M
2023-03-03 34.51 35.10 34.51 35.04 0.0M
2023-03-02 35.15 35.15 34.51 34.88 0.0M
2023-03-01 35.64 35.76 35.27 35.29 0.0M
2023-02-28 35.76 35.76 35.76 35.76 0.0M
2023-02-27 35.80 36.00 35.49 35.90 0.0M
2023-02-24 35.58 35.72 35.07 35.72 0.0M
2023-02-23 35.63 35.88 35.45 35.74 0.0M
2023-02-20 36.12 36.12 36.12 36.12 0.0M
2023-02-17 36.07 36.68 36.07 36.68 0.0M
2023-02-16 36.31 36.33 36.21 36.30 0.0M
2023-02-15 36.50 36.60 36.44 36.60 0.0M
2023-02-14 36.55 36.55 36.31 36.31 0.0M
2023-02-13 36.38 36.54 36.38 36.45 0.0M
2023-02-10 36.02 36.02 36.02 36.02 0.0M
2023-02-09 37.00 37.00 36.79 36.79 0.0M
2023-02-08 36.92 37.12 36.92 37.12 0.0M
2023-02-07 36.78 36.78 36.78 36.78 0.0M
2023-02-06 36.77 36.77 36.41 36.41 0.0M
2023-02-03 36.55 36.81 36.55 36.81 0.0M
2023-02-02 36.82 36.82 36.45 36.45 0.0M
2023-02-01 36.05 36.05 35.95 36.00 0.0M
2023-01-31 36.14 36.14 36.14 36.14 0.0M
2023-01-30 36.07 36.07 36.07 36.07 0.0M
2023-01-27 36.41 36.41 36.39 36.39 0.0M
2023-01-26 35.66 35.85 35.66 35.78 0.0M
2023-01-25 35.19 35.19 35.14 35.14 0.0M
2023-01-24 35.52 35.52 35.47 35.47 0.0M
2023-01-20 34.69 34.90 34.69 34.90 0.0M
2023-01-19 35.18 35.18 34.46 34.46 0.0M
2023-01-18 35.43 35.74 35.03 35.03 0.0M
2023-01-17 36.50 36.50 35.41 35.43 0.0M
2023-01-16 35.93 36.03 35.80 36.03 0.0M
2023-01-13 35.58 35.79 35.14 35.51 0.0M
2023-01-12 35.06 35.74 35.06 35.65 0.0M
2023-01-11 35.43 35.43 35.43 35.43 0.0M
2023-01-10 33.27 34.57 33.27 34.57 0.0M
2023-01-09 33.95 33.95 33.76 33.76 0.0M
2023-01-04 35.29 35.29 34.89 34.89 0.0M
2023-01-03 30.95 31.34 30.90 30.90 0.0M
2023-01-02 30.78 30.84 30.78 30.84 0.0M