Frankfurt - Delayed Quote • EUR
JPM Financials Bond T (div) EUR (0P0000USJP.F)
As of March 21 at 9:00 PM GMT+1. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Mar 21, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
Mar 20, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
Mar 19, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
Mar 18, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
Mar 15, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
Mar 14, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
Mar 13, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
Mar 12, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
Mar 11, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
Mar 8, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
Mar 7, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
Mar 6, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
Mar 5, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
Mar 4, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
Feb 29, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
Feb 28, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
Feb 27, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
Feb 26, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
Feb 23, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Feb 22, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Feb 21, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
Feb 16, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
Feb 15, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
Feb 14, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
Feb 13, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
Feb 9, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
Feb 8, 2024 | 0.78 Dividend | |||||
Feb 8, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
Feb 7, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 75.68 | - |
Feb 6, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 75.56 | - |
Feb 5, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 75.55 | - |
Feb 2, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 75.86 | - |
Feb 1, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.19 | - |
Jan 30, 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 75.89 | - |
Jan 29, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 75.77 | - |
Jan 24, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 75.35 | - |
Jan 23, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 75.27 | - |
Jan 19, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.10 | - |
Jan 18, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.07 | - |
Jan 16, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 75.37 | - |
Jan 12, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 75.57 | - |
Jan 11, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 75.23 | - |
Jan 10, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.16 | - |
Jan 9, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.05 | - |
Dec 29, 2023 | 76.47 | 76.47 | 76.47 | 76.47 | 75.69 | - |
Dec 28, 2023 | 76.58 | 76.58 | 76.58 | 76.58 | 75.80 | - |
Dec 22, 2023 | 76.35 | 76.35 | 76.35 | 76.35 | 75.57 | - |
Dec 21, 2023 | 76.36 | 76.36 | 76.36 | 76.36 | 75.58 | - |
Dec 20, 2023 | 76.28 | 76.28 | 76.28 | 76.28 | 75.50 | - |
Dec 19, 2023 | 76.18 | 76.18 | 76.18 | 76.18 | 75.40 | - |
Dec 15, 2023 | 76.12 | 76.12 | 76.12 | 76.12 | 75.34 | - |
Dec 14, 2023 | 75.82 | 75.82 | 75.82 | 75.82 | 75.05 | - |
Dec 13, 2023 | 74.98 | 74.98 | 74.98 | 74.98 | 74.22 | - |
Dec 12, 2023 | 74.65 | 74.65 | 74.65 | 74.65 | 73.89 | - |
Dec 11, 2023 | 74.55 | 74.55 | 74.55 | 74.55 | 73.79 | - |
Dec 7, 2023 | 74.77 | 74.77 | 74.77 | 74.77 | 74.01 | - |
Dec 5, 2023 | 74.45 | 74.45 | 74.45 | 74.45 | 73.69 | - |
Dec 4, 2023 | 74.30 | 74.30 | 74.30 | 74.30 | 73.54 | - |
Nov 30, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.05 | - |
Nov 29, 2023 | 73.86 | 73.86 | 73.86 | 73.86 | 73.11 | - |
Nov 28, 2023 | 73.39 | 73.39 | 73.39 | 73.39 | 72.64 | - |
Nov 24, 2023 | 73.06 | 73.06 | 73.06 | 73.06 | 72.31 | - |
Nov 22, 2023 | 73.31 | 73.31 | 73.31 | 73.31 | 72.56 | - |
Nov 21, 2023 | 73.21 | 73.21 | 73.21 | 73.21 | 72.46 | - |
Nov 17, 2023 | 73.03 | 73.03 | 73.03 | 73.03 | 72.28 | - |
Nov 16, 2023 | 72.97 | 72.97 | 72.97 | 72.97 | 72.23 | - |
Nov 14, 2023 | 72.72 | 72.72 | 72.72 | 72.72 | 71.98 | - |
Nov 13, 2023 | 72.06 | 72.06 | 72.06 | 72.06 | 71.32 | - |
Nov 10, 2023 | 72.16 | 72.16 | 72.16 | 72.16 | 71.42 | - |
Nov 9, 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 71.56 | - |
Nov 8, 2023 | 0.73 Dividend | |||||
Nov 7, 2023 | 72.82 | 72.82 | 72.82 | 72.82 | 71.35 | - |
Nov 6, 2023 | 72.70 | 72.70 | 72.70 | 72.70 | 71.24 | - |
Nov 2, 2023 | 72.48 | 72.48 | 72.48 | 72.48 | 71.02 | - |
Nov 1, 2023 | 71.95 | 71.95 | 71.95 | 71.95 | 70.50 | - |
Oct 31, 2023 | 71.82 | 71.82 | 71.82 | 71.82 | 70.37 | - |
Oct 30, 2023 | 71.66 | 71.66 | 71.66 | 71.66 | 70.22 | - |
Oct 27, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 70.26 | - |
Oct 25, 2023 | 71.56 | 71.56 | 71.56 | 71.56 | 70.12 | - |
Oct 23, 2023 | 71.22 | 71.22 | 71.22 | 71.22 | 69.79 | - |
Oct 20, 2023 | 71.28 | 71.28 | 71.28 | 71.28 | 69.85 | - |
Oct 19, 2023 | 71.33 | 71.33 | 71.33 | 71.33 | 69.89 | - |
Oct 18, 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 70.13 | - |
Oct 17, 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 70.26 | - |
Oct 16, 2023 | 71.98 | 71.98 | 71.98 | 71.98 | 70.53 | - |
Oct 13, 2023 | 72.24 | 72.24 | 72.24 | 72.24 | 70.79 | - |
Oct 12, 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 70.75 | - |
Oct 11, 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 70.84 | - |
Oct 10, 2023 | 71.92 | 71.92 | 71.92 | 71.92 | 70.47 | - |
Oct 6, 2023 | 71.48 | 71.48 | 71.48 | 71.48 | 70.04 | - |
Oct 4, 2023 | 71.73 | 71.73 | 71.73 | 71.73 | 70.29 | - |
Oct 2, 2023 | 72.33 | 72.33 | 72.33 | 72.33 | 70.87 | - |
Sep 29, 2023 | 72.62 | 72.62 | 72.62 | 72.62 | 71.16 | - |
Sep 28, 2023 | 72.24 | 72.24 | 72.24 | 72.24 | 70.79 | - |
Sep 27, 2023 | 72.79 | 72.79 | 72.79 | 72.79 | 71.33 | - |
Sep 26, 2023 | 72.86 | 72.86 | 72.86 | 72.86 | 71.39 | - |
Sep 25, 2023 | 72.94 | 72.94 | 72.94 | 72.94 | 71.47 | - |
Sep 22, 2023 | 73.04 | 73.04 | 73.04 | 73.04 | 71.57 | - |
Sep 21, 2023 | 72.97 | 72.97 | 72.97 | 72.97 | 71.50 | - |
Sep 20, 2023 | 73.36 | 73.36 | 73.36 | 73.36 | 71.88 | - |
Sep 18, 2023 | 73.27 | 73.27 | 73.27 | 73.27 | 71.80 | - |
Sep 14, 2023 | 73.41 | 73.41 | 73.41 | 73.41 | 71.93 | - |
Sep 13, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.87 | - |
Sep 12, 2023 | 73.34 | 73.34 | 73.34 | 73.34 | 71.86 | - |
Sep 11, 2023 | 73.36 | 73.36 | 73.36 | 73.36 | 71.88 | - |
Sep 7, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 71.78 | - |
Sep 5, 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 71.92 | - |
Sep 1, 2023 | 73.66 | 73.66 | 73.66 | 73.66 | 72.18 | - |
Aug 31, 2023 | 73.75 | 73.75 | 73.75 | 73.75 | 72.27 | - |
Aug 29, 2023 | 73.35 | 73.35 | 73.35 | 73.35 | 71.87 | - |
Aug 28, 2023 | 73.32 | 73.32 | 73.32 | 73.32 | 71.84 | - |
Aug 25, 2023 | 73.29 | 73.29 | 73.29 | 73.29 | 71.82 | - |
Aug 24, 2023 | 73.41 | 73.41 | 73.41 | 73.41 | 71.93 | - |
Aug 23, 2023 | 73.27 | 73.27 | 73.27 | 73.27 | 71.80 | - |
Aug 22, 2023 | 72.81 | 72.81 | 72.81 | 72.81 | 71.34 | - |
Aug 21, 2023 | 72.86 | 72.86 | 72.86 | 72.86 | 71.39 | - |
Aug 17, 2023 | 72.99 | 72.99 | 72.99 | 72.99 | 71.52 | - |
Aug 16, 2023 | 73.24 | 73.24 | 73.24 | 73.24 | 71.77 | - |
Aug 14, 2023 | 73.38 | 73.38 | 73.38 | 73.38 | 71.90 | - |
Aug 11, 2023 | 73.52 | 73.52 | 73.52 | 73.52 | 72.04 | - |
Aug 10, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 72.41 | - |
Aug 9, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 72.36 | - |
Aug 8, 2023 | 0.72 Dividend | |||||
Aug 8, 2023 | 73.93 | 73.93 | 73.93 | 73.93 | 72.44 | - |
Aug 4, 2023 | 74.25 | 74.25 | 74.25 | 74.25 | 72.76 | - |
Aug 3, 2023 | 74.12 | 74.12 | 74.12 | 74.12 | 72.63 | - |
Aug 2, 2023 | 74.49 | 74.49 | 74.49 | 74.49 | 72.99 | - |
Jul 31, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 73.29 | - |
Jul 28, 2023 | 74.63 | 74.63 | 74.63 | 74.63 | 73.13 | - |
Jul 27, 2023 | 74.75 | 74.75 | 74.75 | 74.75 | 73.25 | - |
Jul 25, 2023 | 74.62 | 74.62 | 74.62 | 74.62 | 73.12 | - |
Related Tickers
KINAX Kinetics Internet Adv A
74.45
+2.70%
WWWFX Kinetics Internet No Load
82.44
+2.70%
KINCX Kinetics Internet Adv C
60.83
+2.70%
FSMEX Fidelity Select Medical Tech and Devcs
62.69
+1.31%
BHCUX Baron Health Care Fund
20.63
+1.23%
BHCHX Baron Health Care Fund
20.64
+1.23%
BHCFX Baron Health Care Fund
20.31
+1.20%
KMKYX Kinetics Market Opportunities Inst
60.25
+0.89%
KMKNX Kinetics Market Opportunities No Load
59.22
+0.89%
KMKAX Kinetics Market Opportunities Adv A
58.13
+0.89%
KMKCX Kinetics Market Opportunities Adv C
55.03
+0.88%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
SHSSX BlackRock Health Sciences Opps Instl
75.03
+0.72%
SHSAX BlackRock Health Sciences Opps Inv A
69.88
+0.72%
SHISX BlackRock Health Sciences Opps Svc
70.27
+0.72%
BHSRX BlackRock Health Sciences Opportunities Portfolio
67.46
+0.72%
JAGLX Janus Henderson Global Life Sciences T
77.78
+0.71%
JFNAX Janus Henderson Global Life Sciences Fund
76.40
+0.71%
JFNCX Janus Henderson Global Life Sciences Fund
66.53
+0.71%
SHSCX BlackRock Health Sciences Opps Inv C
56.64
+0.71%
SHSKX BlackRock Health Sciences Opps K
75.16
+0.71%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
78.19
+0.71%
PRHSX T. Rowe Price Health Sciences
96.71
+0.71%
JNGLX Janus Henderson Global Life Sciences D
78.29
+0.71%
JFNIX Janus Henderson Global Life Sciences Fund
78.46
+0.71%
THISX T. Rowe Price Health Sciences I
97.01
+0.71%
JFNSX Janus Henderson Global Life Sciences Fund
74.36
+0.70%
FDLSX Fidelity Select Leisure
19.13
+0.68%
FSPHX Fidelity Select Health Care
29.80
+0.64%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
44.73
+0.52%
TORCX Tortoise Energy Infrastructure TR C
16.30
+0.49%
TORTX Tortoise Energy Infrastructure TR A
16.77
+0.48%
TORIX Tortoise Energy Infrastructure TR Ins
17.05
+0.47%
CPLIX Calamos Phineus Long/Short I
17.14
+0.41%
KNPYX Kinetics Paradigm Instl
105.82
+0.40%
KNPCX Kinetics Paradigm Adv C
88.60
+0.40%
KNPAX Kinetics Paradigm Adv A
99.17
+0.39%
WWNPX Kinetics Paradigm No Load
104.33
+0.39%
CPCLX Calamos Phineus Long/Short C
15.97
+0.38%
FSRFX Fidelity Select Transportation
109.00
+0.36%
CPLSX Calamos Phineus Long/Short A
16.87
+0.36%
RMLPX Recurrent MLP & Infrastructure Class I
23.97
+0.25%
WAYEX Waycross Managed Risk Equity Fund
17.21
+0.23%
FUGAX Fidelity Advisor Utilities A
40.47
+0.17%
KIFCX Westwood Real Estate Income C
17.65
+0.17%
FIKIX Fidelity Advisor Utilities Z
41.52
+0.17%
FUGIX Fidelity Advisor Utilities I
41.54
+0.17%
KIFYX Westwood Real Estate Inc Inst
18.27
+0.16%
KIFAX Westwood Real Estate Income A
18.35
+0.16%
FSUTX Fidelity Select Utilities
109.52
+0.16%
FUGCX Fidelity Advisor Utilities C
39.40
+0.15%
JCNRX Janus Henderson Contrarian Fund
26.85
+0.15%
FAUFX Fidelity Advisor Utilities Fund
40.59
+0.15%
FLCEX Fidelity Covington Trust - Fidelity Enhanced Large Cap Core ETF
20.97
+0.14%
JCNIX Janus Henderson Contrarian Fund
28.23
+0.14%
JCNAX Janus Henderson Contrarian Fund
28.32
+0.14%
JCNNX Janus Henderson Contrarian Fund
28.44
+0.14%
JSVAX Janus Henderson Contrarian T
28.46
+0.14%
JCONX Janus Henderson Contrarian Fund
28.50
+0.14%
JACNX Janus Henderson Contrarian D
28.50
+0.14%
LAMGX Lord Abbett Micro Cap Growth A
15.51
+0.13%
FCCVX Fidelity Convertible Securities Fund
33.09
+0.12%
JCNCX Janus Henderson Contrarian Fund
25.02
+0.12%
FICVX Fidelity Advisor Convertible Secs I
33.46
+0.12%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
42.36
+0.12%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
42.49
+0.12%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
43.32
+0.12%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
43.59
+0.11%
LCMGX Lord Abbett Micro Cap Growth Fund
18.44
+0.11%
LMIYX Lord Abbett Micro Cap Growth I
19.17
+0.10%
LFMGX Lord Abbett Micro Cap Growth F
19.17
+0.10%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
41.11
+0.10%
BIPSX ProFunds Biotechnology UltraSector Fund
42.56
+0.09%
FACVX Fidelity Advisor Convertible Secs A
33.31
+0.09%
FTCVX Fidelity Advisor Convertible Secs M
33.38
+0.09%
FIQVX Fidelity Advisor Convertible Secs Z
33.42
+0.09%
FCVSX Fidelity Convertible Securities
33.52
+0.09%
BIPIX ProFunds Biotechnology UltraSector Fund
67.76
+0.09%
CSJIX Cohen & Steers Realty Shares I
65.67
+0.08%
CSRIX Cohen & Steers Instl Realty Shares
48.08
+0.06%
CSJCX Cohen & Steers Realty Shares C
65.42
+0.06%
CSRSX Cohen & Steers Realty Shares L
65.69
+0.06%
CSJAX Cohen & Steers Realty Shares A
65.70
+0.06%
CSJZX Cohen & Steers Realty Shares Z
65.82
+0.06%
CSJRX Cohen & Steers Realty Shares R
65.86
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
PHRAX Virtus Duff & Phelps Real Estate Secs A
19.24
+0.05%
EVDAX Camelot Event Driven A
19.92
+0.05%
EVDIX Camelot Event Driven Institutional
20.42
+0.05%
BREFX Baron Real Estate Retail
36.30
+0.03%
BREUX Baron Real Estate R6
37.42
+0.03%
BREIX Baron Real Estate Institutional
37.42
+0.03%
NHCCX Nuveen High Yield Municipal Bond C
15.31
0.00%
NFRAX Nuveen Floating Rate Income A
18.17
0.00%
GIFPX Guggenheim Floating Rate Strats P
24.31
0.00%
FGSAX Federated Hermes MDT Mid Cap Growth A
49.77
0.00%
BSPAX iShares S&P 500 Index Investor A
644.82
0.00%
BSPIX iShares S&P 500 Index Institutional
645.00
0.00%
MAIIX iShares MSCI EAFE International Index Fund
16.27
0.00%
MDDCX BlackRock Emerging Markets Fund, Inc.
23.90
0.00%