Jefferies Financial

JEF
🏛️ germany →
57.02
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
2021-12-30 34.60 34.60 34.60 34.60 0.0M
2021-12-29 34.60 34.60 34.40 34.40 0.0M
2021-12-28 34.40 34.80 34.40 34.80 0.0M
2021-12-27 34.00 34.00 34.00 34.00 0.0M
2021-12-23 33.20 34.00 33.20 34.00 0.0M
2021-12-22 33.20 33.20 33.00 33.00 0.0M
2021-12-21 32.20 32.20 32.20 32.20 0.0M
2021-12-20 32.80 32.80 32.20 32.40 0.0M
2021-12-17 33.60 33.60 33.60 33.60 0.0M
2021-12-16 34.20 34.20 34.20 34.20 0.0M
2021-12-15 34.00 34.00 34.00 34.00 0.0M
2021-12-14 33.20 33.20 33.20 33.20 0.0M
2021-12-13 33.60 33.60 33.60 33.60 0.0M
2021-12-10 33.80 33.80 33.80 33.80 0.0M
2021-12-09 33.80 33.80 33.80 33.80 0.0M
2021-12-08 35.00 35.00 34.80 34.80 0.0M
2021-12-07 34.40 34.40 34.40 34.40 0.0M
2021-12-06 34.00 34.00 34.00 34.00 0.0M
2021-12-03 34.40 34.40 34.40 34.40 0.0M
2021-12-02 33.40 33.40 33.40 33.40 0.0M
2021-12-01 33.20 33.20 33.20 33.20 0.0M
2021-11-30 33.60 33.60 33.60 33.60 0.0M
2021-11-29 35.00 35.00 35.00 35.00 0.0M
2021-11-26 35.00 35.00 35.00 35.00 0.0M
2021-11-25 35.60 35.60 35.60 35.60 0.0M
2021-11-24 35.20 35.20 35.20 35.20 0.0M
2021-11-23 35.40 35.40 35.40 35.40 0.0M
2021-11-22 35.20 35.40 35.20 35.40 0.0M
2021-11-19 35.40 35.40 35.40 35.40 0.0M
2021-11-18 35.80 35.80 35.80 35.80 0.0M
2021-11-17 36.40 36.40 36.40 36.40 0.0M
2021-11-16 37.60 37.60 37.60 37.60 0.0M
2021-11-15 37.40 37.60 37.40 37.60 0.0M
2021-11-12 37.40 37.40 37.20 37.20 0.0M
2021-11-11 36.60 36.80 36.60 36.80 0.0M
2021-11-10 36.60 36.60 36.60 36.60 0.0M
2021-11-09 37.20 37.20 37.00 37.00 0.0M
2021-11-08 37.40 37.60 37.40 37.60 0.0M
2021-11-05 37.40 38.20 37.40 38.20 0.0M
2021-11-04 38.00 38.00 38.00 38.00 0.0M
2021-11-03 37.80 37.80 37.80 37.80 0.0M
2021-11-02 37.00 37.00 37.00 37.00 0.0M
2021-11-01 37.20 37.20 37.00 37.00 0.0M
2021-10-29 36.40 37.00 36.40 37.00 0.0M
2021-10-28 36.40 36.40 36.40 36.40 0.0M
2021-10-27 37.00 37.00 37.00 37.00 0.0M
2021-10-26 37.20 37.40 37.20 37.20 0.0M
2021-10-25 36.60 37.00 36.60 37.00 0.0M
2021-10-22 36.40 36.60 36.40 36.60 0.0M
2021-10-21 36.00 36.40 36.00 36.40 0.0M
2021-10-20 36.00 36.00 35.80 35.80 0.0M
2021-10-19 36.00 36.00 36.00 36.00 0.0M
2021-10-18 35.80 36.00 35.80 36.00 0.0M
2021-10-15 35.60 35.80 35.60 35.80 0.0M
2021-10-14 35.00 35.20 35.00 35.20 0.0M
2021-10-13 35.00 35.20 35.00 35.00 0.0M
2021-10-12 34.60 35.00 34.60 35.00 0.0M
2021-10-11 34.40 34.40 34.40 34.40 0.0M
2021-10-08 34.00 34.00 34.00 34.00 0.0M
2021-10-07 33.60 33.80 33.60 33.80 0.0M
2021-10-06 32.80 32.80 32.80 32.80 0.0M
2021-10-05 32.60 32.60 32.60 32.60 0.0M
2021-10-04 32.20 32.20 32.20 32.20 0.0M
2021-10-01 32.40 32.40 32.40 32.40 0.0M
2021-09-30 32.60 32.60 32.60 32.60 0.0M
2021-09-29 32.20 32.40 32.20 32.20 0.0M
2021-09-28 32.40 32.40 32.40 32.40 0.0M
2021-09-27 32.00 32.00 32.00 32.00 0.0M
2021-09-24 31.60 31.60 31.60 31.60 0.0M
2021-09-23 31.00 31.00 31.00 31.00 0.0M
2021-09-22 30.40 30.40 30.40 30.40 0.0M
2021-09-21 30.60 31.20 30.60 31.20 0.0M
2021-09-20 30.80 30.80 30.40 30.40 0.0M
2021-09-17 31.00 31.20 31.00 31.20 0.0M
2021-09-16 31.00 31.20 31.00 31.20 0.0M
2021-09-15 31.00 31.00 31.00 31.00 0.0M
2021-09-14 31.20 31.20 31.00 31.00 0.0M
2021-09-13 31.00 31.20 31.00 31.20 0.0M
2021-09-10 31.20 31.20 31.20 31.20 0.0M
2021-09-09 30.80 30.80 30.80 30.80 0.0M
2021-09-08 31.00 31.00 30.80 30.80 0.0M
2021-09-07 30.80 30.80 30.80 30.80 0.0M
2021-09-06 30.60 30.60 30.60 30.60 0.0M
2021-09-03 30.80 30.80 30.80 30.80 0.0M
2021-09-02 30.60 30.80 30.60 30.80 0.0M
2021-09-01 31.20 31.20 31.20 31.20 0.0M
2021-08-31 31.20 31.20 31.20 31.20 0.0M
2021-08-30 31.80 31.80 31.80 31.80 0.0M
2021-08-27 31.00 31.00 31.00 31.00 0.0M
2021-08-26 31.00 31.00 31.00 31.00 0.0M
2021-08-25 30.60 30.60 30.60 30.60 0.0M
2021-08-24 30.20 30.20 30.20 30.20 0.0M
2021-08-23 29.40 29.40 29.40 29.40 0.0M
2021-08-20 28.80 28.80 28.80 28.80 0.0M
2021-08-19 29.40 29.40 29.40 29.40 0.0M
2021-08-18 29.40 29.40 29.40 29.40 0.0M
2021-08-17 29.60 29.60 29.60 29.60 0.0M
2021-08-16 29.60 29.60 29.60 29.60 0.0M
2021-08-13 29.80 29.80 29.80 29.80 0.0M
2021-08-12 30.20 30.60 30.20 30.60 0.0M
2021-08-11 29.80 29.80 29.80 29.80 0.0M
2021-08-10 29.60 29.80 29.60 29.80 0.0M
2021-08-09 29.40 29.40 29.20 29.20 0.0M
2021-08-06 28.80 29.60 28.80 29.60 0.0M
2021-08-05 28.00 28.00 28.00 28.00 0.0M
2021-08-04 28.20 28.20 28.00 28.00 0.0M
2021-08-03 28.20 28.20 28.20 28.20 0.0M
2021-08-02 27.80 27.80 27.80 27.80 0.0M
2021-07-30 27.80 27.80 27.80 27.80 0.0M
2021-07-29 27.60 27.60 27.60 27.60 0.0M
2021-07-28 27.60 27.80 27.60 27.80 0.0M
2021-07-27 27.60 27.60 27.20 27.20 0.0M
2021-07-26 27.40 27.60 27.40 27.60 0.0M
2021-07-23 27.80 27.80 27.80 27.80 0.0M
2021-07-22 28.20 28.40 28.20 28.40 0.0M
2021-07-21 27.80 27.80 27.80 27.80 0.0M
2021-07-20 27.20 27.20 27.20 27.20 0.0M
2021-07-19 28.00 28.00 28.00 28.00 0.0M
2021-07-16 28.60 29.00 28.60 29.00 0.0M
2021-07-15 28.20 28.20 27.80 27.80 0.0M
2021-07-14 27.00 28.40 27.00 28.40 0.0M
2021-07-13 27.00 27.00 27.00 27.00 0.0M
2021-07-12 26.60 26.60 26.60 26.60 0.0M
2021-07-09 26.00 26.40 26.00 26.40 0.0M
2021-07-08 27.40 27.40 26.60 26.60 0.0M
2021-07-07 28.00 28.00 27.80 27.80 0.0M
2021-07-06 28.20 28.20 28.00 28.00 0.0M
2021-07-05 28.20 28.20 28.20 28.20 0.0M
2021-07-02 28.40 28.40 28.40 28.40 0.0M
2021-07-01 28.80 28.80 28.60 28.60 0.0M
2021-06-30 28.60 28.60 28.60 28.60 0.0M
2021-06-29 26.40 29.00 26.40 29.00 0.0M
2021-06-28 26.80 26.80 26.80 26.80 0.0M
2021-06-25 26.20 26.60 26.20 26.60 0.0M
2021-06-24 25.60 25.80 25.60 25.80 0.0M
2021-06-23 25.00 25.00 25.00 25.00 0.0M
2021-06-22 25.20 25.20 25.20 25.20 0.0M
2021-06-21 24.40 24.40 24.40 24.40 0.0M
2021-06-18 25.20 25.20 25.20 25.20 0.0M
2021-06-17 26.20 26.80 26.20 26.80 0.0M
2021-06-16 25.60 25.60 25.60 25.60 0.0M
2021-06-15 25.80 26.00 25.80 26.00 0.0M
2021-06-14 26.40 26.60 26.40 26.60 0.0M
2021-06-11 25.80 26.20 25.80 26.20 0.0M
2021-06-10 26.00 26.00 26.00 26.00 0.0M
2021-06-09 26.40 26.40 26.20 26.20 0.0M
2021-06-08 26.00 26.00 26.00 26.00 0.0M
2021-06-07 26.20 26.20 26.20 26.20 0.0M
2021-06-04 26.20 26.20 26.20 26.20 0.0M
2021-06-03 25.80 25.80 25.80 25.80 0.0M
2021-06-02 26.20 26.20 26.20 26.20 0.0M
2021-06-01 26.00 26.60 26.00 26.40 0.0M
2021-05-31 26.20 26.20 26.20 26.20 0.0M
2021-05-28 26.20 26.20 26.20 26.20 0.0M
2021-05-27 25.80 26.40 25.80 26.40 0.0M
2021-05-26 25.60 25.60 25.60 25.60 0.0M
2021-05-25 26.20 26.20 26.20 26.20 0.0M
2021-05-21 25.20 25.80 25.20 25.80 0.0M
2021-05-20 25.40 25.60 25.40 25.60 0.0M
2021-05-19 25.60 25.60 25.20 25.20 0.0M
2021-05-18 26.40 26.40 26.40 26.40 0.0M
2021-05-17 26.60 26.60 26.40 26.60 0.0M
2021-05-14 26.00 26.00 26.00 26.00 0.0M
2021-05-13 25.60 25.60 25.60 25.60 0.0M
2021-05-12 26.60 27.20 26.60 27.20 0.0M
2021-05-11 27.20 27.20 26.80 26.80 0.0M
2021-05-10 27.60 28.00 27.60 28.00 0.0M
2021-05-07 27.80 27.80 27.80 27.80 0.0M
2021-05-06 27.00 27.00 27.00 27.00 0.0M
2021-05-05 26.40 26.40 26.40 26.40 0.0M
2021-05-04 27.00 27.00 26.60 26.60 0.0M
2021-05-03 26.80 26.80 26.80 26.80 0.0M
2021-04-30 27.20 27.20 27.20 27.20 0.0M
2021-04-29 27.20 27.80 27.20 27.80 0.0M
2021-04-28 27.20 27.20 27.20 27.20 0.0M
2021-04-27 27.00 27.00 27.00 27.00 0.0M
2021-04-26 26.60 26.60 26.60 26.60 0.0M
2021-04-23 26.20 26.20 26.20 26.20 0.0M
2021-04-22 26.60 26.60 26.60 26.60 0.0M
2021-04-21 26.20 26.20 26.20 26.20 0.0M
2021-04-20 27.00 27.00 27.00 27.00 0.0M
2021-04-19 27.00 27.00 27.00 27.00 0.0M
2021-04-16 26.40 26.40 26.40 26.40 0.0M
2021-04-15 26.40 26.40 26.40 26.40 0.0M
2021-04-14 26.00 26.40 26.00 26.40 0.0M
2021-04-13 26.40 26.40 26.40 26.40 0.0M
2021-04-12 26.00 26.00 26.00 26.00 0.0M
2021-04-09 25.80 25.80 25.80 25.80 0.0M
2021-04-08 26.20 26.20 26.20 26.20 0.0M
2021-04-07 25.40 25.40 25.40 25.40 0.0M
2021-04-06 25.40 25.40 25.40 25.40 0.0M
2021-04-01 25.40 25.40 25.40 25.40 0.0M
2021-03-31 26.20 26.20 26.20 26.20 0.0M
2021-03-30 25.60 25.60 25.60 25.60 0.0M
2021-03-29 25.80 25.80 25.80 25.80 0.0M
2021-03-26 26.40 26.40 26.40 26.40 0.0M
2021-03-25 28.40 28.40 28.40 28.40 0.0M
2021-03-24 27.20 27.20 27.20 27.20 0.0M
2021-03-23 27.80 27.80 27.80 27.80 0.0M
2021-03-22 27.80 27.80 27.80 27.80 0.0M
2021-03-19 27.80 27.80 27.80 27.80 0.0M
2021-03-18 28.20 28.20 28.20 28.20 0.0M
2021-03-17 27.60 27.60 27.60 27.60 0.0M
2021-03-16 27.20 27.20 27.20 27.20 0.0M
2021-03-15 27.20 27.20 27.20 27.20 0.0M
2021-03-12 26.40 26.40 26.40 26.40 0.0M
2021-03-11 26.40 26.40 26.40 26.40 0.0M
2021-03-10 26.20 26.20 26.20 26.20 0.0M
2021-03-09 26.20 26.20 26.20 26.20 0.0M
2021-03-08 25.20 25.20 25.20 25.20 0.0M
2021-03-05 24.40 24.40 24.40 24.40 0.0M
2021-03-04 25.00 25.00 25.00 25.00 0.0M
2021-03-03 24.40 24.40 24.40 24.40 0.0M
2021-03-02 24.60 24.60 24.60 24.60 0.0M
2021-03-01 23.80 24.60 23.80 24.60 0.0M
2021-02-26 23.60 23.60 23.60 23.60 0.0M
2021-02-25 24.40 24.40 24.40 24.40 0.0M
2021-02-24 23.40 23.40 23.40 23.40 0.0M
2021-02-23 23.60 23.60 23.60 23.60 0.0M
2021-02-22 23.40 23.40 23.40 23.40 0.0M
2021-02-19 23.00 23.60 23.00 23.60 0.0M
2021-02-18 23.20 23.20 23.20 23.20 0.0M
2021-02-17 23.60 23.60 23.60 23.60 0.0M
2021-02-16 23.40 24.00 23.40 24.00 0.0M
2021-02-15 23.40 23.40 23.40 23.40 0.0M
2021-02-12 23.20 23.40 23.20 23.40 0.0M
2021-02-11 22.60 22.80 22.60 22.80 0.0M
2021-02-10 21.80 21.80 21.80 21.80 0.0M
2021-02-09 21.80 22.00 21.80 22.00 0.0M
2021-02-08 20.80 21.20 20.80 21.20 0.0M
2021-02-05 20.80 21.20 20.80 21.20 0.0M
2021-02-04 20.20 20.60 20.20 20.60 0.0M
2021-02-03 19.90 20.40 19.90 20.40 0.0M
2021-02-02 19.70 20.20 19.70 20.20 0.0M
2021-02-01 19.00 19.80 19.00 19.50 0.0M
2021-01-29 19.30 19.50 19.30 19.50 0.0M
2021-01-28 18.70 19.20 18.70 19.20 0.0M
2021-01-27 19.50 19.50 19.30 19.30 0.0M
2021-01-26 19.70 20.00 19.70 20.00 0.0M
2021-01-25 20.20 20.20 20.20 20.20 0.0M
2021-01-22 20.60 20.80 20.60 20.80 0.0M
2021-01-21 21.00 21.40 21.00 21.40 0.0M
2021-01-20 20.80 21.20 20.80 21.20 0.0M
2021-01-19 21.20 21.40 21.20 21.40 0.0M
2021-01-18 21.20 22.00 21.20 22.00 0.0M
2021-01-15 21.20 21.20 21.20 21.20 0.0M
2021-01-14 21.60 22.00 21.60 21.80 0.0M
2021-01-13 21.40 21.80 21.40 21.80 0.0M
2021-01-12 21.80 22.40 21.80 22.00 0.0M
2021-01-11 21.20 21.60 21.20 21.60 0.0M
2021-01-08 21.00 21.20 21.00 21.20 0.0M
2021-01-07 21.00 21.60 21.00 21.60 0.0M
2021-01-06 19.90 20.60 19.10 20.60 0.0M
2021-01-05 19.90 20.80 19.90 20.80 0.0M
2021-01-04 19.70 20.40 19.70 20.00 0.0M