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
2024-12-30 75.26 75.26 75.26 75.26 0.0M
2024-12-27 76.30 76.30 76.30 76.30 0.0M
2024-12-23 73.02 73.02 73.02 73.02 0.0M
2024-12-20 72.18 72.18 72.18 72.18 0.0M
2024-12-19 72.78 73.52 72.78 73.52 0.0M
2024-12-18 75.20 75.20 75.20 75.20 0.0M
2024-12-17 77.30 77.30 77.30 77.30 0.0M
2024-12-16 76.58 76.58 76.58 76.58 0.0M
2024-12-13 77.30 77.30 77.30 77.30 0.0M
2024-12-12 75.98 75.98 75.98 75.98 0.0M
2024-12-11 74.16 74.16 74.16 74.16 0.0M
2024-12-10 75.06 75.06 75.06 75.06 0.0M
2024-12-09 74.50 76.04 74.50 76.04 0.0M
2024-12-06 73.50 73.50 73.50 73.50 0.0M
2024-12-05 73.32 73.70 73.04 73.70 0.0M
2024-12-04 74.12 74.22 74.12 74.22 0.0M
2024-12-03 74.38 74.38 74.38 74.38 0.0M
2024-12-02 74.90 74.90 74.90 74.90 0.0M
2024-11-29 73.94 73.94 73.94 73.94 0.0M
2024-11-28 74.60 74.60 74.60 74.60 0.0M
2024-11-27 75.52 75.52 75.52 75.52 0.0M
2024-11-26 75.54 75.80 75.54 75.80 0.0M
2024-11-25 75.00 75.62 75.00 75.62 0.0M
2024-11-22 73.04 75.30 73.04 75.30 0.0M
2024-11-21 70.92 70.92 70.92 70.92 0.0M
2024-11-20 70.52 70.52 70.52 70.52 0.0M
2024-11-19 69.52 69.52 69.52 69.52 0.0M
2024-11-18 70.04 70.04 70.04 70.04 0.0M
2024-11-15 69.06 69.06 69.06 69.06 0.0M
2024-11-14 70.30 70.30 70.30 70.30 0.0M
2024-11-13 69.50 69.50 69.50 69.50 0.0M
2024-11-12 69.22 69.22 69.22 69.22 0.0M
2024-11-11 66.52 67.88 66.52 67.88 0.0M
2024-11-08 64.76 64.76 64.76 64.76 0.0M
2024-11-07 67.12 67.12 67.04 67.04 0.0M
2024-11-06 60.72 64.40 60.72 64.40 0.0M
2024-11-05 58.62 58.62 58.62 58.62 0.0M
2024-11-04 58.64 58.64 58.64 58.64 0.0M
2024-11-01 58.78 58.78 58.78 58.78 0.0M
2024-10-31 59.34 59.34 59.34 59.34 0.0M
2024-10-30 59.86 59.90 59.72 59.90 0.0M
2024-10-29 59.92 60.22 59.92 60.22 0.0M
2024-10-28 59.98 59.98 59.98 59.98 0.0M
2024-10-25 59.36 59.36 59.36 59.36 0.0M
2024-10-24 59.18 59.18 59.18 59.18 0.0M
2024-10-23 60.16 60.16 60.16 60.16 0.0M
2024-10-22 60.02 60.02 60.02 60.02 0.0M
2024-10-21 60.92 60.92 60.78 60.78 0.0M
2024-10-18 61.72 61.72 61.72 61.72 0.0M
2024-10-17 61.02 61.02 61.02 61.02 0.0M
2024-10-16 59.84 59.84 59.84 59.84 0.0M
2024-10-15 59.36 59.36 59.36 59.36 0.0M
2024-10-14 58.50 59.30 58.50 59.30 0.0M
2024-10-11 57.42 57.42 57.42 57.42 0.0M
2024-10-10 57.78 57.78 57.78 57.78 0.0M
2024-10-09 57.66 58.12 57.66 58.12 0.0M
2024-10-08 57.32 57.32 57.32 57.32 0.0M
2024-10-07 57.70 57.70 57.70 57.70 0.0M
2024-10-04 56.72 56.84 56.72 56.84 0.0M
2024-10-03 56.16 56.16 56.16 56.16 0.0M
2024-10-02 55.58 55.58 55.58 55.58 0.0M
2024-10-01 54.94 54.94 54.94 54.94 0.0M
2024-09-30 54.44 54.44 54.44 54.44 0.0M
2024-09-27 54.60 54.60 54.60 54.60 0.0M
2024-09-26 55.32 55.32 54.70 54.70 0.0M
2024-09-25 55.46 55.46 55.40 55.40 0.0M
2024-09-24 55.56 55.56 55.22 55.22 0.0M
2024-09-23 55.40 56.12 55.40 56.12 0.0M
2024-09-20 55.50 55.68 55.50 55.68 0.0M
2024-09-19 54.64 54.64 54.64 54.64 0.0M
2024-09-18 54.52 54.88 54.52 54.76 0.0M
2024-09-17 53.52 53.52 53.52 53.52 0.0M
2024-09-16 52.48 52.48 52.48 52.48 0.0M
2024-09-13 51.68 51.68 51.68 51.68 0.0M
2024-09-12 51.10 51.10 51.10 51.10 0.0M
2024-09-11 50.50 50.50 50.50 50.50 0.0M
2024-09-10 51.18 51.18 51.18 51.18 0.0M
2024-09-09 50.62 50.62 50.62 50.62 0.0M
2024-09-06 51.78 51.78 51.78 51.78 0.0M
2024-09-05 51.80 51.80 51.80 51.80 0.0M
2024-09-04 51.40 51.82 51.40 51.82 0.0M
2024-09-03 54.04 54.04 54.04 54.04 0.0M
2024-09-02 53.94 54.08 53.94 54.08 0.0M
2024-08-30 53.16 53.16 53.16 53.16 0.0M
2024-08-29 52.16 52.16 52.16 52.16 0.0M
2024-08-28 52.34 52.34 52.34 52.34 0.0M
2024-08-27 51.92 51.92 51.92 51.92 0.0M
2024-08-26 52.48 52.48 52.42 52.42 0.0M
2024-08-23 51.44 51.44 51.44 51.44 0.0M
2024-08-22 51.34 51.34 51.34 51.34 0.0M
2024-08-21 51.16 51.16 51.16 51.16 0.0M
2024-08-20 51.76 51.76 51.76 51.76 0.0M
2024-08-19 51.48 51.48 51.48 51.48 0.0M
2024-08-16 51.90 51.90 51.90 51.90 0.0M
2024-08-15 51.66 51.66 51.66 51.66 0.0M
2024-08-14 50.40 50.40 50.40 50.40 0.0M
2024-08-13 50.10 50.10 50.10 50.10 0.0M
2024-08-12 50.72 50.72 50.10 50.10 0.0M
2024-08-09 50.48 50.48 50.48 50.48 0.0M
2024-08-08 49.02 50.46 49.02 50.46 0.0M
2024-08-07 49.71 49.71 49.71 49.71 0.0M
2024-08-06 48.56 48.56 48.56 48.56 0.0M
2024-08-05 48.83 48.83 46.66 46.66 0.0M
2024-08-02 51.74 51.74 51.74 51.74 0.0M
2024-08-01 54.06 54.06 54.06 54.06 0.0M
2024-07-31 53.30 53.30 53.30 53.30 0.0M
2024-07-30 52.58 52.86 52.58 52.86 0.0M
2024-07-29 52.40 52.40 52.40 52.40 0.0M
2024-07-26 51.66 51.66 51.66 51.66 0.0M
2024-07-25 50.16 50.16 50.16 50.16 0.0M
2024-07-24 51.10 51.10 51.10 51.10 0.0M
2024-07-23 50.10 50.10 50.10 50.10 0.0M
2024-07-22 49.80 49.80 49.80 49.80 0.0M
2024-07-19 50.12 50.12 50.12 50.12 0.0M
2024-07-18 51.06 51.06 51.06 51.06 0.0M
2024-07-17 51.80 51.80 51.80 51.80 0.0M
2024-07-16 50.28 50.48 50.28 50.48 0.0M
2024-07-15 49.30 49.30 49.30 49.30 0.0M
2024-07-12 49.01 49.01 49.01 49.01 0.0M
2024-07-11 48.27 48.27 48.27 48.27 0.0M
2024-07-10 47.36 47.36 47.36 47.36 0.0M
2024-07-09 46.94 46.94 46.94 46.94 0.0M
2024-07-08 46.55 46.55 46.55 46.55 0.0M
2024-07-05 47.21 47.21 47.21 47.21 0.0M
2024-07-04 47.30 47.41 47.30 47.31 0.0M
2024-07-03 47.00 47.00 47.00 47.00 0.0M
2024-07-02 46.34 46.34 46.34 46.34 0.0M
2024-07-01 46.09 46.72 46.09 46.72 0.0M
2024-06-28 45.51 45.55 45.51 45.55 0.0M
2024-06-27 41.83 42.30 41.83 42.30 0.0M
2024-06-26 42.82 42.82 42.82 42.82 0.0M
2024-06-25 43.00 43.00 43.00 43.00 0.0M
2024-06-24 42.52 42.52 42.52 42.52 0.0M
2024-06-21 42.62 42.62 42.62 42.62 0.0M
2024-06-20 43.26 43.26 43.26 43.26 0.0M
2024-06-19 43.07 43.07 43.07 43.07 0.0M
2024-06-18 41.78 41.78 41.78 41.78 0.0M
2024-06-17 40.96 41.12 40.94 41.12 0.0M
2024-06-14 40.75 40.75 40.75 40.75 0.0M
2024-06-13 40.24 40.24 40.24 40.24 0.0M
2024-06-12 40.10 40.10 40.10 40.10 0.0M
2024-06-11 40.89 40.89 40.89 40.89 0.0M
2024-06-10 41.22 41.22 41.22 41.22 0.0M
2024-06-07 41.29 41.29 41.29 41.29 0.0M
2024-06-06 41.69 41.69 41.69 41.69 0.0M
2024-06-05 41.62 41.62 41.62 41.62 0.0M
2024-06-04 42.08 42.08 42.08 42.08 0.0M
2024-06-03 42.78 42.78 42.78 42.78 0.0M
2024-05-31 42.10 42.10 42.10 42.10 0.0M
2024-05-30 41.29 41.29 41.29 41.29 0.0M
2024-05-29 41.96 41.96 41.96 41.96 0.0M
2024-05-28 42.72 42.72 42.72 42.72 0.0M
2024-05-27 42.65 42.65 42.65 42.65 0.0M
2024-05-24 42.26 42.26 42.26 42.26 0.0M
2024-05-23 43.03 43.03 43.03 43.03 0.0M
2024-05-22 43.30 43.30 43.30 43.30 0.0M
2024-05-21 43.06 43.06 43.06 43.06 0.0M
2024-05-20 43.32 43.32 43.32 43.32 0.0M
2024-05-17 43.05 43.05 43.05 43.05 0.0M
2024-05-16 43.25 43.25 43.25 43.25 0.0M
2024-05-15 42.50 42.50 42.50 42.50 0.0M
2024-05-14 42.48 42.48 42.48 42.48 0.0M
2024-05-13 43.00 43.00 43.00 43.00 0.0M
2024-05-10 42.60 42.60 42.60 42.60 0.0M
2024-05-09 42.42 42.42 42.42 42.42 0.0M
2024-05-08 42.32 42.32 42.32 42.32 0.0M
2024-05-07 42.20 42.20 42.20 42.20 0.0M
2024-05-06 41.54 41.54 41.54 41.54 0.0M
2024-05-03 40.97 40.97 40.97 40.97 0.0M
2024-05-02 40.27 40.27 40.27 40.27 0.0M
2024-04-30 40.63 40.63 40.63 40.63 0.0M
2024-04-29 40.81 40.81 40.81 40.81 0.0M
2024-04-26 40.42 40.42 40.42 40.42 0.0M
2024-04-25 41.38 41.38 41.38 41.38 0.0M
2024-04-24 41.55 41.55 41.55 41.55 0.0M
2024-04-23 40.72 40.72 40.72 40.72 0.0M
2024-04-22 39.55 39.55 39.55 39.55 0.0M
2024-04-19 38.61 38.61 38.61 38.61 0.0M
2024-04-18 38.49 38.49 38.45 38.45 0.0M
2024-04-17 38.50 38.50 38.50 38.50 0.0M
2024-04-16 38.67 38.67 38.67 38.67 0.0M
2024-04-15 39.19 39.19 39.19 39.19 0.0M
2024-04-12 39.81 39.81 39.81 39.81 0.0M
2024-04-11 40.29 40.29 40.29 40.29 0.0M
2024-04-10 40.52 40.52 40.52 40.52 0.0M
2024-04-09 40.73 40.73 40.73 40.73 0.0M
2024-04-08 40.00 40.00 40.00 40.00 0.0M
2024-04-05 40.26 40.43 40.26 40.43 0.0M
2024-04-04 40.58 40.58 40.58 40.58 0.0M
2024-04-03 39.84 39.84 39.84 39.84 0.0M
2024-04-02 40.44 40.44 40.44 40.44 0.0M
2024-03-28 42.25 42.25 42.25 42.25 0.0M
2024-03-27 41.77 41.77 41.77 41.77 0.0M
2024-03-26 41.71 41.71 41.71 41.71 0.0M
2024-03-25 41.79 41.79 41.79 41.79 0.0M
2024-03-22 42.23 42.23 42.23 42.23 0.0M
2024-03-21 41.07 41.07 41.07 41.07 0.0M
2024-03-20 40.45 40.45 40.45 40.45 0.0M
2024-03-19 40.09 40.09 40.09 40.09 0.0M
2024-03-18 39.87 39.87 39.87 39.87 0.0M
2024-03-15 40.08 40.08 40.08 40.08 0.0M
2024-03-14 40.46 40.46 40.46 40.46 0.0M
2024-03-13 39.64 39.64 39.64 39.64 0.0M
2024-03-12 39.64 40.29 39.64 40.29 0.0M
2024-03-11 39.50 39.50 39.50 39.50 0.0M
2024-03-08 39.06 39.24 39.06 39.24 0.0M
2024-03-07 38.43 38.43 38.43 38.43 0.0M
2024-03-06 39.08 39.08 39.08 39.08 0.0M
2024-03-05 38.93 38.93 38.93 38.93 0.0M
2024-03-04 38.30 38.30 38.30 38.30 0.0M
2024-03-01 38.56 38.56 38.56 38.56 0.0M
2024-02-29 38.01 38.01 38.01 38.01 0.0M
2024-02-28 37.90 38.05 37.90 38.05 0.0M
2024-02-27 37.80 37.80 37.80 37.80 0.0M
2024-02-26 38.68 38.79 38.68 38.79 0.0M
2024-02-23 38.18 39.13 38.18 39.13 0.0M
2024-02-22 37.87 37.87 37.87 37.87 0.0M
2024-02-21 37.77 37.77 37.77 37.77 0.0M
2024-02-20 37.28 37.28 37.28 37.28 0.0M
2024-02-19 38.03 38.03 38.03 38.03 0.0M
2024-02-16 38.07 38.07 38.07 38.07 0.0M
2024-02-15 37.58 37.58 37.58 37.58 0.0M
2024-02-14 37.29 37.29 37.29 37.29 0.0M
2024-02-13 38.22 38.22 38.22 38.22 0.0M
2024-02-12 37.65 37.65 37.65 37.65 0.0M
2024-02-09 37.22 37.22 37.22 37.22 0.0M
2024-02-08 37.01 37.01 37.01 37.01 0.0M
2024-02-07 36.97 36.97 36.97 36.97 0.0M
2024-02-06 37.14 37.14 37.14 37.14 0.0M
2024-02-05 37.47 37.59 37.47 37.59 0.0M
2024-02-02 37.17 37.17 37.17 37.17 0.0M
2024-02-01 37.60 37.60 37.60 37.60 0.0M
2024-01-31 37.63 37.63 37.63 37.63 0.0M
2024-01-30 37.66 37.66 37.66 37.66 0.0M
2024-01-29 37.56 37.56 37.56 37.56 0.0M
2024-01-26 37.47 37.47 37.47 37.47 0.0M
2024-01-25 37.48 37.48 37.48 37.48 0.0M
2024-01-24 37.11 37.11 37.11 37.11 0.0M
2024-01-23 37.03 37.03 37.03 37.03 0.0M
2024-01-22 36.67 36.67 36.67 36.67 0.0M
2024-01-19 35.92 35.92 35.92 35.92 0.0M
2024-01-18 35.53 35.53 35.53 35.53 0.0M
2024-01-17 36.51 36.51 36.51 36.51 0.0M
2024-01-16 36.34 36.34 36.34 36.34 0.0M
2024-01-15 36.22 36.22 36.22 36.22 0.0M
2024-01-12 35.83 35.83 35.83 35.83 0.0M
2024-01-11 36.00 36.00 36.00 36.00 0.0M
2024-01-10 36.26 36.26 36.26 36.26 0.0M
2024-01-09 36.09 36.09 36.09 36.09 0.0M
2024-01-08 36.44 36.44 36.44 36.44 0.0M
2024-01-05 36.05 36.05 36.05 36.05 0.0M
2024-01-04 36.37 36.37 36.37 36.37 0.0M
2024-01-03 36.69 36.69 36.69 36.69 0.0M
2024-01-02 36.56 36.56 36.56 36.56 0.0M