Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Jerónimo Martins, SGPS, S.A. (0EXG.IL)

Compare
20.59
-0.01
(-0.05%)
At close: April 4 at 6:02:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202520.6220.8420.2620.5920.5944,457
Apr 3, 202520.2820.6520.0020.6020.6019,441
Apr 2, 202520.5020.8220.1020.5020.50342,859
Apr 1, 202519.8220.2419.6920.1220.1263,391
Mar 31, 202519.6619.7319.4919.6619.6640,088
Mar 28, 202519.4419.6419.3519.4419.4445,208
Mar 27, 202519.6119.6319.3219.6119.6134,209
Mar 26, 202519.6119.6319.2119.6119.6129,441
Mar 25, 202519.2719.6419.1919.5919.59276,761
Mar 24, 202519.3419.3019.1219.3419.34341,369
Mar 21, 202519.5719.6319.0019.2519.2542,204
Mar 20, 202519.7220.0819.1419.3819.3883,955
Mar 19, 202519.9419.9919.6119.6219.62327,546
Mar 18, 202519.9019.9719.7319.9019.90245,052
Mar 17, 202519.5519.8019.4919.5519.55153,264
Mar 14, 202519.8019.9019.5319.8019.8050,384
Mar 13, 202519.9619.9919.7419.9619.9653,373
Mar 12, 202520.2420.3619.8519.9319.93271,464
Mar 11, 202520.3620.4220.1820.3620.3676,729
Mar 10, 202520.2320.5020.0620.2320.2323,899
Mar 7, 202520.2020.3219.9920.2020.2018,729
Mar 6, 202520.3520.7220.0420.0320.03429,770
Mar 5, 202520.7421.0820.6620.7720.7734,293
Mar 4, 202520.9821.0220.7420.9820.9838,063
Mar 3, 202520.8220.8620.5820.8220.829,963
Feb 28, 202520.4121.2220.3420.7620.7648,433
Feb 27, 202520.3420.6420.2620.6620.661,046,658
Feb 26, 202520.4920.5820.2820.4920.4950,170
Feb 25, 202520.5520.6220.3420.5520.5515,524
Feb 24, 202519.8320.6619.7620.4420.4442,017
Feb 21, 202520.1120.1619.6819.7719.7716,827
Feb 20, 202519.9220.1419.8919.9219.9244,461
Feb 19, 202519.9820.1019.8119.9819.9824,813
Feb 18, 202519.7520.0419.5120.0520.0540,827
Feb 17, 202519.7719.8919.6719.7719.7732,429
Feb 14, 202519.3820.0018.9619.6819.6824,742
Feb 13, 202519.6219.6619.2119.2719.2747,842
Feb 12, 202519.6619.7219.4619.6619.6620,064
Feb 11, 202519.6419.8219.5619.6419.6440,743
Feb 10, 202519.7219.7319.5819.7219.7220,054
Feb 7, 202519.4519.8119.3719.7719.7722,609
Feb 6, 202519.5919.6819.4419.5919.5938,761
Feb 5, 202519.3419.6319.2119.6419.6418,040
Feb 4, 202519.0819.4519.0019.3719.3721,098
Feb 3, 202519.0319.1518.9719.0319.0324,480
Jan 31, 202519.1719.3419.0619.1719.1726,647
Jan 30, 202519.3519.4718.9419.3519.3513,156
Jan 29, 202519.2519.5119.0019.2519.2521,244
Jan 28, 202519.0919.3918.7419.3819.3863,906
Jan 27, 202518.9819.3018.6718.9818.9875,684
Jan 24, 202519.0019.0818.6818.6918.6934,888
Jan 23, 202519.0219.2118.8819.0219.0234,653
Jan 22, 202519.2019.1718.9919.2019.20275,307
Jan 21, 202518.9319.1818.9718.9318.9325,039
Jan 20, 202519.1319.1918.8919.1319.1335,922
Jan 17, 202518.5319.2918.3219.0919.0975,977
Jan 16, 202518.5118.6618.3818.5118.5150,791
Jan 15, 202518.5818.7418.3618.5818.5880,915
Jan 14, 202518.4418.5218.2318.4418.44457,860
Jan 13, 202518.4618.7318.3018.4618.4631,414
Jan 10, 202518.3418.5018.2618.3418.3419,523
Jan 9, 202518.2518.5018.0718.2518.2534,678
Jan 8, 202518.6918.9618.2218.4218.4232,717
Jan 7, 202518.6318.9318.5818.6318.6322,112
Jan 6, 202518.7618.8418.5218.7618.7641,690
Jan 3, 202518.8218.9518.6618.8218.8254,231
Jan 2, 202518.4318.8718.4218.7018.7020,342
Dec 31, 202418.0318.3918.0118.3018.301,348
Dec 30, 202418.1918.4218.0018.1918.198,156
Dec 27, 202417.8918.3617.9218.1618.1655,167
Dec 24, 202418.1118.3718.0118.1118.113,977
Dec 23, 202418.1018.2917.8018.1018.1015,264
Dec 20, 202418.1518.2317.9118.1618.16182,242
Dec 19, 202418.1518.3818.0018.1518.1532,205
Dec 18, 202418.5018.8818.1518.2518.2533,186
Dec 17, 202418.5018.8917.8418.4718.4719,986
Dec 16, 202418.5818.7118.5118.5818.5816,217
Dec 13, 202418.6918.9918.5918.6918.6989,790
Dec 12, 202418.6618.9318.6418.6618.6640,421
Dec 11, 202418.5018.8718.4518.7718.7733,472
Dec 10, 202418.6518.7118.4518.6518.6541,797
Dec 9, 202418.3318.7818.4418.6118.6133,475
Dec 6, 202418.6818.7418.3418.4218.4222,136
Dec 5, 202418.3918.6918.3718.6918.6920,427
Dec 4, 202418.4018.5918.3418.4018.4021,469
Dec 3, 202418.2718.4218.0918.2718.27388,116
Dec 2, 202418.5218.6518.1118.2618.2623,924
Nov 29, 202418.4318.4918.2818.4318.4323,420
Nov 28, 202418.3318.4618.2318.3318.3316,105
Nov 27, 202418.2818.4718.3018.2818.2830,719
Nov 26, 202417.8818.4317.7718.4218.42481,532
Nov 25, 202417.8218.0217.4417.8217.8223,473
Nov 22, 202417.8917.8917.5117.8917.8915,291
Nov 21, 202417.6517.8817.0017.6517.6550,559
Nov 20, 202417.5017.8417.4317.7717.7735,933
Nov 19, 202417.7217.7017.2917.4717.4723,135
Nov 18, 202417.8918.2817.4917.8917.891,320,924
Nov 15, 202418.2718.3517.7517.9917.9927,706
Nov 14, 202418.2718.6018.2018.2718.2732,741
Nov 13, 202418.7918.8718.5518.7918.7968,053
Nov 12, 202418.4418.8718.3718.7318.7367,610
Nov 11, 202418.6718.7018.4718.6718.6747,400
Nov 8, 202418.2618.7218.1518.5318.5381,282
Nov 7, 202418.0918.2917.9418.0918.0931,446
Nov 6, 202418.2818.5217.9918.0018.00301,699
Nov 5, 202418.4218.4517.7818.1518.1559,436
Nov 4, 202418.2418.6118.0018.5118.5168,395
Nov 1, 202418.2418.3517.9218.2418.2481,432
Oct 31, 202417.7918.2017.3817.8017.8068,638
Oct 30, 202416.8216.8216.4616.5716.57122,059
Oct 29, 202417.0717.1316.7116.8216.8286,572
Oct 28, 202417.0617.1216.4716.8216.8240,383
Oct 25, 202416.7316.8916.3916.7316.7330,061
Oct 24, 202416.5916.6916.2516.5916.5922,424
Oct 23, 202416.6216.6316.2116.3816.38188,360
Oct 22, 202416.8316.9516.4616.5816.58111,078
Oct 21, 202416.9817.3116.8316.9816.9839,911
Oct 18, 202417.2317.2416.8916.9816.9837,273
Oct 17, 202417.5217.5916.9117.2617.2696,941
Oct 16, 202417.4217.4617.1717.4217.4239,157
Oct 15, 202417.3517.4517.2317.3517.35817,902
Oct 14, 202417.1317.3417.1117.1317.1327,947
Oct 11, 202417.2517.4917.2517.5017.5016,862
Oct 10, 202417.4317.5217.3117.4317.43121,947
Oct 9, 202417.3017.4917.1517.3017.3064,590
Oct 8, 202417.2517.3217.0317.2517.2549,341
Oct 7, 202417.1817.4516.8317.4317.4333,123
Oct 4, 202416.9417.1616.7016.9416.9435,583
Oct 3, 202417.1717.6916.8717.1517.15110,797
Oct 2, 202417.7617.8117.5017.7617.7641,059
Oct 1, 202417.7217.7917.5017.7217.7238,294
Sep 30, 202418.0518.0617.4617.5017.5053,248
Sep 27, 202417.7718.0517.7118.0518.0538,378
Sep 26, 202417.7617.7817.1517.5117.5170,184
Sep 25, 202417.1017.7817.0117.6117.6148,907
Sep 24, 202416.7417.1316.7016.9816.9840,636
Sep 23, 202416.6216.7716.2816.6216.6228,859
Sep 20, 202416.6716.7016.5516.6716.6732,049
Sep 19, 202416.7016.8116.3516.7016.7033,748
Sep 18, 202416.9016.9416.8416.9016.9033,289
Sep 17, 202416.7916.9116.7316.7916.7943,664
Sep 16, 202416.8416.9616.7516.8416.84329,310
Sep 13, 202416.5516.8716.5316.7816.7849,031
Sep 12, 202416.6716.6916.5216.6716.6747,927
Sep 11, 202416.3616.6316.1416.6016.6054,911
Sep 10, 202416.4516.5716.3816.4516.45528,269
Sep 9, 202416.2316.5316.2116.4516.4516,093
Sep 6, 202416.1616.2616.0716.1616.16172,536
Sep 5, 202416.7216.7316.2216.2616.2685,029
Sep 4, 202416.7716.9016.6016.7716.7729,622
Sep 3, 202416.8916.9516.6816.8916.89115,741
Sep 2, 202416.7216.7516.5116.7216.72503,174
Aug 30, 202416.6716.8216.6216.6716.67137,745
Aug 29, 202416.6616.6716.5716.5916.5943,062
Aug 28, 202416.8516.9116.5016.8516.8572,232
Aug 27, 202416.7817.1416.7616.7816.7819,189
Aug 23, 202416.5516.7016.3416.5516.5531,058
Aug 22, 202416.7616.8516.7016.7616.76438,560
Aug 21, 202416.6716.7516.6016.6716.6770,412
Aug 20, 202416.7716.9216.6316.7716.7746,608
Aug 19, 202416.6016.9116.5716.6016.6023,767
Aug 16, 202416.4716.6716.4416.4716.4734,184
Aug 15, 202416.2816.4215.9316.2816.2840,416
Aug 14, 202416.1716.2716.1516.1716.1728,578
Aug 13, 202416.2116.3015.8716.2116.21480,858
Aug 12, 202416.0516.2316.0416.0516.0520,678
Aug 9, 202415.9616.1715.9415.9615.9618,785
Aug 8, 202416.1416.1816.0316.1416.1445,092
Aug 7, 202415.9616.2415.6316.1816.1837,737
Aug 6, 202415.9516.2715.8715.9515.9548,592
Aug 5, 202415.7216.0215.5115.9415.9485,147
Aug 2, 202416.0916.1215.9216.0916.0978,935
Aug 1, 202416.0916.2515.9516.0916.09719,600
Jul 31, 202415.3916.2415.3216.0416.04305,563
Jul 30, 202415.3415.5315.0215.3415.34107,148
Jul 29, 202415.6415.8015.0915.6115.61147,222
Jul 26, 202416.4416.4715.5915.7515.7536,343
Jul 25, 202416.9217.9915.7216.5716.57280,676
Jul 24, 202419.5019.5419.2019.4719.47116,314
Jul 23, 202419.6219.6919.4819.6219.6225,638
Jul 22, 202419.8819.9719.4919.5619.56160,485
Jul 19, 202419.8319.8819.3919.8319.8349,122
Jul 18, 202419.6119.7719.4519.6119.6130,578
Jul 17, 202419.1419.5618.9819.4319.4328,003
Jul 16, 202419.2219.4219.0919.2219.221,035,756
Jul 15, 202419.6319.7219.2819.3319.3314,767
Jul 12, 202419.5119.6819.4719.5119.5115,049
Jul 11, 202419.3719.6219.2319.3719.3736,673
Jul 10, 202419.5619.7519.0919.5619.5646,639
Jul 9, 202418.3618.8418.2318.6518.6539,620
Jul 8, 202418.5818.9418.5318.5818.58351,332
Jul 5, 202418.7418.9418.7018.7418.7433,388
Jul 4, 202419.1219.2618.8418.8218.8225,643
Jul 3, 202419.0319.1518.6319.0319.0325,039
Jul 2, 202419.0519.3418.9319.0519.0553,089
Jul 1, 202418.7119.1718.1418.9918.9950,873
Jun 28, 202418.3318.5317.9418.3318.3336,372
Jun 27, 202418.6619.0718.3018.3618.36113,623
Jun 26, 202419.2319.2618.8918.9318.9326,281
Jun 25, 202419.3719.7819.1219.3719.3724,449
Jun 24, 202419.1519.5019.0619.4319.4323,990
Jun 21, 202419.2419.4019.0419.2419.2445,169
Jun 20, 202419.2719.3519.0819.2719.2747,307
Jun 19, 202419.5519.6219.2519.5519.5516,916
Jun 18, 202419.6719.7019.3619.6719.6718,554
Jun 17, 202419.6319.7219.5119.6319.6318,269
Jun 14, 202419.6119.6419.4819.6119.6174,762
Jun 13, 202419.6119.6819.5119.6119.6112,873
Jun 12, 202419.6719.7719.5519.6719.6713,783
Jun 11, 202419.8920.0219.5719.8919.8941,640
Jun 10, 202419.9020.0019.8419.9019.9010,377
Jun 7, 202420.1220.3419.7219.7719.7712,520
Jun 6, 202420.0020.1819.8420.0020.00314,808
Jun 5, 202420.0120.4019.9720.0120.0122,742
Jun 4, 202420.7120.7420.3020.4020.40569,297
Jun 3, 202420.5820.8420.0820.5820.5828,427
May 31, 202420.2220.5819.8020.2220.22655,305
May 30, 202420.3820.4420.1620.3820.381,018,459
May 29, 202420.3820.5419.9520.3820.382,035,760
May 28, 202420.6720.7020.3820.6720.67468,555
May 24, 202420.3120.7420.1820.3120.31120,403
May 23, 202420.5420.6820.4020.5420.5424,828
May 22, 202420.7820.8420.3220.7220.72259,191
May 21, 202420.5720.9420.5620.9120.91370,340
May 20, 202420.5420.7820.1020.5420.541,501,241
May 17, 202420.3820.6619.9220.3820.3852,022
May 16, 202420.2420.3619.7420.2420.2439,012
May 15, 202419.9420.3419.5520.2420.24332,685
May 14, 202419.8920.1219.8719.8919.895,038,959
May 13, 2024 0.66 Dividend
May 13, 202419.8320.0219.4119.8319.8350,710
May 10, 202420.0420.4219.9120.3319.6821,913
May 9, 202419.6119.9419.6219.9119.2736,589
May 8, 202419.5819.8019.4619.5818.9550,157
May 7, 202419.7919.8819.3619.7919.1525,645
May 3, 202419.4119.5019.3019.4118.788,092
May 2, 202419.3119.3819.3719.3118.6921,833
May 1, 202419.3819.3819.3819.3818.75-
Apr 30, 202419.3819.5718.9119.3818.75127,912
Apr 29, 202419.8820.1019.4919.5418.911,881,962
Apr 26, 202419.9020.3818.8719.2718.65527,854
Apr 25, 202418.6318.7518.0018.6318.03938,399
Apr 24, 202418.7519.1518.6018.7518.15236,101
Apr 23, 202418.4819.0218.4018.7618.16682,383
Apr 22, 202417.9518.4517.8018.2317.64489,333
Apr 19, 202417.8618.0217.7617.8617.29335,617
Apr 18, 202417.7818.0417.4017.7817.21198,628
Apr 17, 202417.8217.9617.5617.8217.24200,112
Apr 16, 202418.0518.1817.6618.0517.46265,731
Apr 15, 202418.2518.3817.8718.2517.67216,788
Apr 12, 202418.5818.6717.3018.3017.71192,504
Apr 11, 202418.3518.6618.1418.6418.04138,257
Apr 10, 202418.3318.4518.1918.3317.73105,804
Apr 9, 202418.2018.5218.0718.2017.61251,416
Apr 8, 202417.8918.4017.6518.1717.58463,666
Apr 5, 202418.0418.2317.7717.7817.2186,688
Apr 4, 202418.4718.5218.0818.4717.8895,036