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
2022-12-30 30.77 30.99 30.77 30.99 0.0M
2022-12-29 30.75 30.75 30.75 30.75 0.0M
2022-12-28 30.97 30.97 30.97 30.97 0.0M
2022-12-27 31.14 31.14 31.14 31.14 0.0M
2022-12-23 31.02 31.02 31.02 31.02 0.0M
2022-12-22 31.92 31.92 31.92 31.92 0.0M
2022-12-21 31.69 31.69 31.69 31.69 0.0M
2022-12-20 31.29 31.29 31.29 31.29 0.0M
2022-12-19 31.36 31.36 31.36 31.36 0.0M
2022-12-16 31.15 31.15 31.15 31.15 0.0M
2022-12-15 32.35 32.35 32.35 32.35 0.0M
2022-12-14 33.07 33.07 33.07 33.07 0.0M
2022-12-13 32.75 32.75 32.75 32.75 0.0M
2022-12-12 32.31 32.31 32.31 32.31 0.0M
2022-12-09 32.27 32.27 32.27 32.27 0.0M
2022-12-08 32.16 32.16 32.16 32.16 0.0M
2022-12-07 32.67 32.67 32.67 32.67 0.0M
2022-12-06 32.76 32.76 32.76 32.76 0.0M
2022-12-05 33.94 33.94 33.94 33.94 0.0M
2022-12-02 34.32 34.32 34.32 34.32 0.0M
2022-12-01 34.54 34.54 34.54 34.54 0.0M
2022-11-30 34.38 34.38 34.38 34.38 0.0M
2022-11-29 34.33 34.48 34.33 34.48 0.0M
2022-11-28 34.90 34.90 34.90 34.90 0.0M
2022-11-25 33.91 35.49 33.91 34.78 0.0M
2022-11-24 34.36 34.36 34.36 34.36 0.0M
2022-11-23 34.63 34.63 34.63 34.63 0.0M
2022-11-22 34.36 34.36 34.36 34.36 0.0M
2022-11-21 34.71 34.77 34.71 34.73 0.0M
2022-11-18 34.12 34.12 34.12 34.12 0.0M
2022-11-17 34.12 34.12 34.12 34.12 0.0M
2022-11-16 34.77 35.25 34.26 34.26 0.0M
2022-11-15 35.70 35.81 35.55 35.55 0.0M
2022-11-14 34.51 34.51 34.51 34.51 0.0M
2022-11-11 34.06 34.06 34.06 34.06 0.0M
2022-11-10 31.83 31.83 31.83 31.83 0.0M
2022-11-09 32.55 32.77 32.55 32.77 0.0M
2022-11-08 32.67 32.67 32.67 32.67 0.0M
2022-11-07 32.58 32.58 32.58 32.58 0.0M
2022-11-04 32.70 32.70 32.70 32.70 0.0M
2022-11-03 33.26 33.26 33.26 33.26 0.0M
2022-11-02 32.81 32.81 32.81 32.81 0.0M
2022-11-01 33.20 33.20 33.20 33.20 0.0M
2022-10-31 32.76 32.76 32.76 32.76 0.0M
2022-10-28 32.18 32.18 32.18 32.18 0.0M
2022-10-27 31.94 31.94 31.94 31.94 0.0M
2022-10-26 31.59 31.59 31.59 31.59 0.0M
2022-10-25 32.00 32.00 32.00 32.00 0.0M
2022-10-24 31.69 31.69 31.69 31.69 0.0M
2022-10-21 30.99 30.99 30.99 30.99 0.0M
2022-10-20 31.50 31.50 31.50 31.50 0.0M
2022-10-19 31.59 31.59 31.59 31.59 0.0M
2022-10-18 30.94 30.94 30.94 30.94 0.0M
2022-10-17 30.27 30.27 30.27 30.27 0.0M
2022-10-14 30.82 30.82 30.82 30.82 0.0M
2022-10-13 30.54 30.54 30.54 30.54 0.0M
2022-10-12 30.66 30.66 30.66 30.66 0.0M
2022-10-11 30.93 30.93 30.93 30.93 0.0M
2022-10-10 30.68 30.68 30.68 30.68 0.0M
2022-10-07 31.49 31.49 31.49 31.49 0.0M
2022-10-06 31.39 31.39 31.39 31.39 0.0M
2022-10-05 31.12 31.12 31.12 31.12 0.0M
2022-10-04 29.94 29.94 29.94 29.94 0.0M
2022-10-03 28.68 28.68 28.68 28.68 0.0M
2022-09-30 28.13 28.13 28.13 28.13 0.0M
2022-09-29 29.69 29.69 29.69 29.69 0.0M
2022-09-28 28.85 28.85 28.85 28.85 0.0M
2022-09-27 28.99 28.99 28.99 28.99 0.0M
2022-09-26 29.42 29.42 29.42 29.42 0.0M
2022-09-23 29.93 29.93 29.93 29.93 0.0M
2022-09-22 31.23 31.23 31.23 31.23 0.0M
2022-09-21 31.36 31.36 31.36 31.36 0.0M
2022-09-20 31.91 31.91 31.91 31.91 0.0M
2022-09-19 31.21 31.21 31.21 31.21 0.0M
2022-09-16 31.60 31.60 31.60 31.60 0.0M
2022-09-15 31.45 31.45 31.45 31.45 0.0M
2022-09-14 31.38 31.38 31.38 31.38 0.0M
2022-09-13 31.98 31.98 31.98 31.98 0.0M
2022-09-12 32.14 32.14 32.14 32.14 0.0M
2022-09-09 31.52 31.67 31.52 31.67 0.0M
2022-09-08 30.99 30.99 30.99 30.99 0.0M
2022-09-07 30.56 30.56 30.56 30.56 0.0M
2022-09-06 30.38 30.38 30.38 30.38 0.0M
2022-09-05 30.43 30.43 30.43 30.43 0.0M
2022-09-02 30.31 30.31 30.31 30.31 0.0M
2022-09-01 30.35 30.35 30.35 30.35 0.0M
2022-08-31 30.58 30.58 30.58 30.58 0.0M
2022-08-30 30.66 30.66 30.66 30.66 0.0M
2022-08-29 30.82 30.82 30.82 30.82 0.0M
2022-08-26 32.11 32.11 32.11 32.11 0.0M
2022-08-25 31.75 31.75 31.75 31.75 0.0M
2022-08-24 31.62 31.62 31.62 31.62 0.0M
2022-08-23 31.57 31.57 31.57 31.57 0.0M
2022-08-22 32.19 32.19 32.19 32.19 0.0M
2022-08-19 33.10 33.10 33.10 33.10 0.0M
2022-08-18 32.69 32.69 32.69 32.69 0.0M
2022-08-17 32.65 32.65 32.65 32.65 0.0M
2022-08-16 32.75 32.75 32.75 32.75 0.0M
2022-08-15 32.32 32.32 32.32 32.32 0.0M
2022-08-12 31.61 31.61 31.61 31.61 0.0M
2022-08-11 31.63 31.63 31.63 31.63 0.0M
2022-08-10 30.88 30.88 30.88 30.88 0.0M
2022-08-09 30.89 30.89 30.89 30.89 0.0M
2022-08-08 30.83 30.83 30.83 30.83 0.0M
2022-08-05 30.76 30.76 30.76 30.76 0.0M
2022-08-04 30.67 30.67 30.67 30.67 0.0M
2022-08-03 30.40 30.40 30.40 30.40 0.0M
2022-08-02 30.17 30.17 30.17 30.17 0.0M
2022-08-01 30.23 30.23 30.23 30.23 0.0M
2022-07-29 30.17 30.17 30.17 30.17 0.0M
2022-07-28 29.62 29.62 29.62 29.62 0.0M
2022-07-27 28.98 29.83 28.98 29.83 0.0M
2022-07-26 28.73 28.73 28.73 28.73 0.0M
2022-07-25 28.99 28.99 28.99 28.99 0.0M
2022-07-22 28.99 28.99 28.99 28.99 0.0M
2022-07-21 28.36 28.36 28.36 28.36 0.0M
2022-07-20 27.27 27.27 27.27 27.27 0.0M
2022-07-19 26.32 27.36 26.32 27.36 0.0M
2022-07-18 26.83 26.83 26.82 26.82 0.0M
2022-07-15 26.11 26.11 26.11 26.11 0.0M
2022-07-14 26.55 26.55 26.55 26.55 0.0M
2022-07-13 26.69 26.69 26.69 26.69 0.0M
2022-07-12 26.50 26.50 26.50 26.50 0.0M
2022-07-11 26.30 26.30 26.30 26.30 0.0M
2022-07-08 26.34 26.34 26.34 26.34 0.0M
2022-07-07 25.89 25.89 25.89 25.89 0.0M
2022-07-06 26.12 26.12 26.12 26.12 0.0M
2022-07-05 25.62 25.62 25.62 25.62 0.0M
2022-07-04 25.32 25.32 25.32 25.32 0.0M
2022-07-01 24.86 24.86 24.86 24.86 0.0M
2022-06-30 25.24 25.24 25.24 25.24 0.0M
2022-06-29 25.60 25.60 25.60 25.60 0.0M
2022-06-28 24.24 24.24 24.24 24.24 0.0M
2022-06-27 25.05 25.05 25.05 25.05 0.0M
2022-06-24 24.38 24.72 24.38 24.72 0.0M
2022-06-23 24.37 24.38 24.37 24.38 0.0M
2022-06-22 24.23 24.23 24.23 24.23 0.0M
2022-06-21 24.33 24.33 24.33 24.33 0.0M
2022-06-20 23.96 23.96 23.96 23.96 0.0M
2022-06-17 23.92 23.92 23.92 23.92 0.0M
2022-06-16 25.30 25.30 25.30 25.30 0.0M
2022-06-15 24.82 24.82 24.82 24.82 0.0M
2022-06-14 24.91 24.91 24.91 24.91 0.0M
2022-06-13 25.53 25.53 25.53 25.53 0.0M
2022-06-10 26.95 26.95 26.95 26.95 0.0M
2022-06-09 27.93 27.93 27.93 27.93 0.0M
2022-06-08 28.79 28.79 28.79 28.79 0.0M
2022-06-07 28.57 28.57 28.57 28.57 0.0M
2022-06-06 28.43 28.43 28.43 28.43 0.0M
2022-06-03 28.82 28.82 28.82 28.82 0.0M
2022-06-02 28.50 28.50 28.50 28.50 0.0M
2022-06-01 29.41 29.41 29.41 29.41 0.0M
2022-05-31 29.29 29.29 29.29 29.29 0.0M
2022-05-30 29.24 29.24 29.24 29.24 0.0M
2022-05-27 28.57 28.57 28.57 28.57 0.0M
2022-05-26 27.91 27.91 27.91 27.91 0.0M
2022-05-25 27.10 27.10 27.10 27.10 0.0M
2022-05-24 27.61 27.61 27.61 27.61 0.0M
2022-05-23 27.43 27.43 27.43 27.43 0.0M
2022-05-20 27.64 27.64 27.64 27.64 0.0M
2022-05-19 27.99 27.99 27.88 27.88 0.0M
2022-05-18 29.02 29.02 29.02 29.02 0.0M
2022-05-17 27.91 27.91 27.91 27.91 0.0M
2022-05-16 27.95 27.95 27.95 27.95 0.0M
2022-05-13 27.52 27.52 27.52 27.52 0.0M
2022-05-12 27.52 27.52 27.52 27.52 0.0M
2022-05-11 28.40 28.40 28.40 28.40 0.0M
2022-05-10 28.92 28.92 28.92 28.92 0.0M
2022-05-09 28.79 28.79 28.79 28.79 0.0M
2022-05-06 29.49 29.49 29.49 29.49 0.0M
2022-05-05 29.86 29.86 29.86 29.86 0.0M
2022-05-04 29.42 29.42 29.42 29.42 0.0M
2022-05-03 28.90 28.90 28.90 28.90 0.0M
2022-05-02 28.01 28.01 28.01 28.01 0.0M
2022-04-29 28.72 28.72 28.72 28.72 0.0M
2022-04-28 28.74 28.74 28.74 28.74 0.0M
2022-04-27 28.44 28.44 28.44 28.44 0.0M
2022-04-26 28.96 28.96 28.96 28.96 0.0M
2022-04-25 28.22 28.22 28.22 28.22 0.0M
2022-04-22 29.11 29.11 29.11 29.11 0.0M
2022-04-21 30.20 30.20 30.20 30.20 0.0M
2022-04-20 29.59 29.59 29.59 29.59 0.0M
2022-04-19 28.77 28.91 28.77 28.91 0.0M
2022-04-14 27.46 27.46 27.46 27.46 0.0M
2022-04-13 27.86 27.86 27.68 27.68 0.0M
2022-04-12 28.00 28.00 28.00 28.00 0.0M
2022-04-11 28.30 28.30 28.30 28.30 0.0M
2022-04-08 27.94 28.09 27.94 28.09 0.0M
2022-04-07 27.82 27.82 27.39 27.39 0.0M
2022-04-06 28.41 28.41 28.41 28.41 0.0M
2022-04-05 28.99 28.99 28.99 28.99 0.0M
2022-04-04 28.71 28.71 28.71 28.71 0.0M
2022-04-01 28.28 28.28 28.28 28.28 0.0M
2022-03-31 28.28 28.67 28.28 28.67 0.0M
2022-03-30 28.48 28.48 28.48 28.48 0.0M
2022-03-29 28.09 28.09 28.09 28.09 0.0M
2022-03-28 28.09 28.09 28.09 28.09 0.0M
2022-03-25 27.90 27.90 27.90 27.90 0.0M
2022-03-24 27.71 27.71 27.33 27.33 0.0M
2022-03-23 28.09 28.09 28.09 28.09 0.0M
2022-03-22 27.90 28.09 27.90 28.09 0.0M
2022-03-21 28.28 28.28 28.28 28.28 0.0M
2022-03-18 28.28 28.48 28.28 28.48 0.0M
2022-03-17 28.48 28.48 28.48 28.48 0.0M
2022-03-16 28.28 28.28 28.28 28.28 0.0M
2022-03-15 27.71 27.71 27.71 27.71 0.0M
2022-03-14 26.95 26.95 26.95 26.95 0.0M
2022-03-11 26.95 27.33 26.95 27.33 0.0M
2022-03-10 27.14 27.14 27.14 27.14 0.0M
2022-03-09 26.18 26.95 26.18 26.95 0.0M
2022-03-08 26.37 26.37 26.18 26.18 0.0M
2022-03-07 28.67 28.67 28.67 28.67 0.0M
2022-03-04 29.62 29.62 29.62 29.62 0.0M
2022-03-03 30.00 30.00 30.00 30.00 0.0M
2022-03-02 29.05 29.05 29.05 29.05 0.0M
2022-03-01 30.39 30.39 29.81 29.81 0.0M
2022-02-28 30.20 30.20 30.00 30.00 0.0M
2022-02-25 29.24 29.24 29.24 29.24 0.0M
2022-02-24 29.05 29.24 29.05 29.24 0.0M
2022-02-23 30.20 30.39 30.20 30.39 0.0M
2022-02-22 30.39 30.39 30.20 30.20 0.0M
2022-02-21 30.77 30.77 30.77 30.77 0.0M
2022-02-18 30.96 30.96 30.96 30.96 0.0M
2022-02-17 31.72 31.72 31.72 31.72 0.0M
2022-02-16 31.72 31.72 31.72 31.72 0.0M
2022-02-15 33.00 33.40 33.00 33.20 0.0M
2022-02-14 33.00 33.20 33.00 33.20 0.0M
2022-02-11 33.20 33.20 33.20 33.20 0.0M
2022-02-10 34.40 34.40 34.40 34.40 0.0M
2022-02-09 34.00 34.20 34.00 34.20 0.0M
2022-02-08 33.40 33.40 33.40 33.40 0.0M
2022-02-07 33.00 33.20 33.00 33.20 0.0M
2022-02-04 32.40 32.80 32.40 32.80 0.0M
2022-02-03 32.60 32.60 32.60 32.60 0.0M
2022-02-02 32.60 32.60 32.60 32.60 0.0M
2022-02-01 32.40 32.60 32.40 32.60 0.0M
2022-01-31 31.40 31.40 31.40 31.40 0.0M
2022-01-28 31.20 31.40 31.00 31.00 0.0M
2022-01-27 30.80 31.80 30.80 31.80 0.0M
2022-01-26 30.80 31.40 30.80 31.40 0.0M
2022-01-25 30.40 30.40 30.20 30.20 0.0M
2022-01-24 31.20 31.20 29.80 29.80 0.0M
2022-01-21 32.00 32.00 31.40 31.40 0.0M
2022-01-20 32.00 32.20 32.00 32.20 0.0M
2022-01-19 33.00 33.20 33.00 33.20 0.0M
2022-01-18 33.00 33.00 32.60 32.60 0.0M
2022-01-17 33.00 33.00 32.80 32.80 0.0M
2022-01-14 33.20 33.20 32.80 32.80 0.0M
2022-01-13 32.60 32.60 32.40 32.40 0.0M
2022-01-12 36.40 36.40 32.60 32.60 0.0M
2022-01-11 35.60 35.80 35.60 35.80 0.0M
2022-01-10 35.60 35.80 35.60 35.80 0.0M
2022-01-07 35.60 35.80 35.60 35.80 0.0M
2022-01-06 34.60 34.80 34.60 34.80 0.0M
2022-01-05 35.60 35.80 35.60 35.80 0.0M
2022-01-04 35.00 35.60 35.00 35.60 0.0M
2022-01-03 34.00 35.00 34.00 35.00 0.0M