Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

JL Mag Rare-Earth Co., Ltd. (3KLA.F)

Compare
1.5050
-0.0070
(-0.46%)
At close: 5:15:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251.50901.50901.49901.50501.5050800
Apr 11, 20251.49301.51201.47501.51201.5120-
Apr 10, 20251.52301.52301.49101.50501.5050-
Apr 9, 20251.52501.52501.49001.49001.4900-
Apr 8, 20251.46301.50101.46301.50101.5010800
Apr 7, 20251.34301.34301.23001.23601.2360-
Apr 4, 20251.61601.62401.58801.58801.5880750
Apr 3, 20251.69401.69401.60801.60801.6080-
Apr 2, 20251.50401.50401.49401.49401.4940-
Apr 1, 20251.51201.51201.46601.46601.4660810
Mar 31, 20251.46001.47201.46001.47201.4720-
Mar 28, 20251.56201.56201.53401.53401.5340-
Mar 27, 20251.56401.56401.55001.55001.5500-
Mar 26, 20251.59401.59401.59001.59201.5920-
Mar 25, 20251.52201.52201.51801.51801.5180-
Mar 24, 20251.58401.59401.58401.59401.5940-
Mar 21, 20251.57001.60601.55601.56001.5600113
Mar 20, 20251.70401.70401.69001.69001.6900-
Mar 19, 20251.74201.74201.72601.73001.7300-
Mar 18, 20251.68201.70401.68201.70401.7040-
Mar 17, 20251.68201.68201.67801.67801.6780-
Mar 14, 20251.71001.71001.70201.70201.7020174
Mar 13, 20251.67201.68601.67201.68601.6860-
Mar 12, 20251.74201.76601.74201.76601.7660-
Mar 11, 20251.78201.78201.75401.75401.7540-
Mar 10, 20251.74401.74401.72601.72801.7280-
Mar 7, 20251.60801.60801.60401.60401.6040-
Mar 6, 20251.64601.64601.63801.63801.6380-
Mar 5, 20251.57801.58401.57401.57401.5740-
Mar 4, 20251.64801.64801.63401.63401.6340-
Mar 3, 20251.61001.63401.61001.62201.6220-
Feb 28, 20251.55401.55401.54801.54801.5480-
Feb 27, 20251.72401.73601.72201.73601.7360-
Feb 26, 20251.78401.84001.76401.78401.7840389
Feb 25, 20251.83801.84601.83001.83001.8300-
Feb 24, 20251.98001.98001.90801.90801.9080-
Feb 21, 20251.80601.80601.78601.78601.7860-
Feb 20, 20251.76801.76801.76801.76801.7680-
Feb 19, 20251.73201.74601.73201.74601.7460-
Feb 18, 20251.35201.40801.35201.36801.3680591
Feb 17, 20251.31801.31801.30001.30001.3000-
Feb 14, 20251.27001.27001.26801.26801.2680-
Feb 13, 20251.25601.25601.24401.24401.2440-
Feb 12, 20251.26201.26201.26001.26001.2600-
Feb 11, 20251.21801.21801.19001.19001.19005,000
Feb 10, 20251.24801.25201.24801.25201.2520-
Feb 7, 20251.21401.22401.21401.22401.2240-
Feb 6, 20251.23601.24601.23601.24601.2460-
Feb 5, 20251.13601.13601.12601.12601.1260-
Feb 4, 20251.12601.13401.12601.13001.1300-
Feb 3, 20251.12401.12401.11401.11401.1140-
Jan 31, 20251.10801.10801.10801.10801.1080-
Jan 30, 20251.10001.10001.10001.10001.1000-
Jan 29, 20251.12601.12601.10401.10401.1040-
Jan 28, 20251.12601.12601.12601.12601.1260-
Jan 27, 20251.10801.10801.09801.09801.0980-
Jan 24, 20251.14201.14201.13601.13601.1360-
Jan 23, 20251.03401.03401.03401.03401.0340-
Jan 22, 20251.01201.02201.01201.01601.0160-
Jan 21, 20250.99000.99000.99000.99000.9900-
Jan 20, 20251.05601.05601.04201.04201.0420-
Jan 17, 20251.06801.06801.06801.06801.0680-
Jan 16, 20251.08201.08601.08201.08601.0860-
Jan 15, 20251.06601.06601.06601.06601.0660-
Jan 14, 20251.06801.07001.06801.07001.0700-
Jan 13, 20251.05001.06801.05001.06801.0680-
Jan 10, 20250.99700.99700.98900.99300.9930-
Jan 9, 20250.99900.99900.99400.99400.9940-
Jan 8, 20250.95200.95200.95100.95100.9510-
Jan 7, 20250.98300.98300.97600.97600.9760-
Jan 6, 20250.94400.95300.94400.94500.9450-
Jan 3, 20250.93300.93300.91700.91700.9170-
Jan 2, 20250.92100.92600.92000.92600.9260-
Dec 30, 20240.96600.96600.96600.96600.9660-
Dec 27, 20241.02201.02201.01201.01201.0120-
Dec 23, 20241.02601.03601.02601.03601.0360-
Dec 20, 20241.07801.07801.06801.06801.0680-
Dec 19, 20241.05201.05401.05201.05201.0520-
Dec 18, 20241.05801.06001.05801.06001.0600-
Dec 17, 20241.06801.06801.06401.06401.0640-
Dec 16, 20241.05601.05601.05601.05601.0560-
Dec 13, 20241.10801.10801.09201.09201.0920-
Dec 12, 20241.11401.11401.10601.11001.1100-
Dec 11, 20241.12401.13001.12401.13001.1300-
Dec 10, 20241.11001.11201.10801.11201.1120-
Dec 9, 20241.11001.13401.11001.13201.1320-
Dec 6, 20241.14201.14201.13601.13801.1380-
Dec 5, 20241.17001.17601.17001.17001.1700-
Dec 4, 20241.21401.21401.19401.19401.1940-
Dec 3, 20241.18801.18801.18801.18801.1880-
Dec 2, 20241.14401.15601.14401.15601.1560-
Nov 29, 20241.10401.10401.10201.10201.1020-
Nov 28, 20241.07201.08801.07201.08601.0860-
Nov 27, 20241.07801.10201.07801.10201.1020-
Nov 26, 20241.03601.04001.03601.04001.0400-
Nov 25, 20241.10801.10801.08201.08201.0820-
Nov 22, 20241.08801.10601.08801.10401.1040-
Nov 21, 20240.97400.97400.97000.97200.9720-
Nov 20, 20241.00001.00601.00001.00601.0060-
Nov 19, 20240.99000.99600.99000.99200.9920-
Nov 18, 20240.92900.92900.92600.92600.9260-
Nov 15, 20240.94900.94900.93700.94100.9410-
Nov 14, 20241.00401.00400.99400.99400.9940-
Nov 13, 20241.06401.09601.06401.09601.0960-
Nov 12, 20241.06401.06401.05801.06001.0600-
Nov 11, 20241.14201.14201.13601.13801.1380-
Nov 8, 20241.11001.12001.11001.12001.1200-
Nov 7, 20241.16801.16801.15001.15001.1500-
Nov 6, 20241.26601.26601.23601.23801.2380-
Nov 5, 20241.13601.13801.13601.13601.1360-
Nov 4, 20241.07001.07001.03801.03801.0380-
Nov 1, 20241.24001.24001.22201.22201.2220-
Oct 31, 20240.83800.84200.83800.84200.8420-
Oct 30, 20240.85000.85000.84200.84200.8420-
Oct 29, 20240.87100.87100.85100.85300.8530-
Oct 28, 20240.86800.86800.86300.86300.8630-
Oct 25, 20240.83000.83000.82800.82800.8280-
Oct 24, 20240.76400.76400.75900.75900.7590-
Oct 23, 20240.79000.79000.79000.79000.7900-
Oct 22, 20240.78300.79500.78300.79500.7950-
Oct 21, 20240.76200.76200.76000.76100.7610-
Oct 18, 20240.73200.76000.73200.75900.7590-
Oct 17, 20240.72300.72300.69600.69700.6970-
Oct 16, 20240.68300.72200.68300.72200.7220-
Oct 15, 20240.71700.71700.71700.71700.7170-
Oct 14, 20240.74100.74200.74000.74200.7420-
Oct 11, 20240.75700.76200.75600.76200.7620-
Oct 10, 20240.77400.77400.75700.75800.7580-
Oct 9, 20240.76500.76500.76500.76500.7650-
Oct 8, 20240.84500.84500.82100.82200.8220-
Oct 7, 20241.01201.01801.01201.01801.0180-
Oct 4, 20240.81300.89800.81300.89800.8980-
Oct 3, 20240.75100.75200.75000.75200.7520-
Oct 2, 20240.73700.78300.73700.78300.7830-
Oct 1, 20240.75000.75000.75000.75000.7500-
Sep 30, 20240.77600.77600.74700.74800.7480-
Sep 27, 20240.64900.68500.64900.68200.6820-
Sep 26, 20240.60300.61200.60300.61000.6100-
Sep 25, 20240.59200.59200.59200.59200.5920-
Sep 24, 20240.58700.58800.58700.58700.5870-
Sep 23, 20240.56500.57100.56500.56900.5690-
Sep 20, 20240.56500.56900.56500.56900.5690-
Sep 19, 20240.56700.56700.56400.56600.5660-
Sep 18, 20240.55900.55900.55700.55700.5570-
Sep 17, 20240.55900.55900.55800.55800.5580-
Sep 16, 20240.54800.56400.54800.56400.5640-
Sep 13, 20240.54700.54700.54500.54500.5450-
Sep 12, 20240.55400.55400.54700.54700.5470-
Sep 11, 20240.54500.55600.54500.55600.5560-
Sep 10, 20240.54100.54400.54100.54400.5440-
Sep 9, 20240.53800.54100.53800.54100.5410-
Sep 6, 20240.56000.56000.56000.56000.5600-
Sep 5, 20240.55300.55400.55300.55400.5540-
Sep 4, 20240.55600.55600.55300.55300.5530-
Sep 3, 20240.55500.55600.55500.55600.5560-
Sep 2, 20240.56100.56100.55000.55100.5510-
Aug 30, 20240.58800.58800.58400.58500.5850-
Aug 29, 20240.56200.56800.56200.56800.5680-
Aug 28, 20240.56100.56100.56000.56000.5600-
Aug 27, 20240.56100.56100.55800.55900.5590-
Aug 26, 20240.56000.56500.56000.56500.5650-
Aug 23, 20240.56000.56000.55500.55500.5550-
Aug 22, 20240.56200.56700.56200.56700.5670-
Aug 21, 20240.57300.57600.57300.57500.5750-
Aug 20, 20240.58400.58400.58000.58000.5800-
Aug 19, 20240.59200.59200.58900.58900.5890-
Aug 16, 20240.59200.59200.58800.58800.5880-
Aug 15, 20240.58500.58900.58500.58900.5890-
Aug 14, 20240.58500.58500.58200.58200.5820-
Aug 13, 20240.59300.60000.59300.59700.5970-
Aug 12, 20240.59100.59700.59100.59600.5960-
Aug 9, 20240.60000.60000.59400.59400.5940-
Aug 8, 20240.59800.59900.59700.59900.5990-
Aug 7, 20240.60200.60200.59900.59900.5990-
Aug 6, 20240.59400.59600.59400.59600.5960-
Aug 5, 20240.58400.58400.58200.58200.5820-
Aug 2, 20240.61400.61600.60900.60900.6090-
Aug 1, 20240.61100.61500.61100.61400.6140-
Jul 31, 20240.61200.61700.61200.61700.6170-
Jul 30, 20240.59200.59300.59100.59300.5930-
Jul 29, 20240.60000.60000.59700.59800.5980-
Jul 26, 20240.59800.59900.59800.59900.5990-
Jul 25, 20240.59700.59800.59700.59700.5970-
Jul 24, 20240.60300.60300.60000.60000.6000-
Jul 23, 20240.60200.60700.60200.60700.6070-
Jul 22, 20240.61900.72000.61900.62000.620050
Jul 19, 20240.63500.63500.63200.63200.6320-
Jul 18, 20240.63700.64500.63700.64500.6450-
Jul 17, 20240.63800.63800.63600.63600.6360-
Jul 16, 20240.64000.64000.63800.63900.6390-
Jul 15, 20240.66100.74500.64400.64400.644018
Jul 12, 20240.67300.67500.67300.67300.6730-
Jul 11, 20240.67700.67800.67600.67600.6760-
Jul 10, 20240.66900.66900.66600.66600.6660-
Jul 9, 20240.67500.67500.67400.67500.6750-
Jul 8, 20240.67400.67900.67400.67900.6790-
Jul 5, 20240.69500.69500.69300.69300.6930-
Jul 4, 20240.69400.69400.68800.68800.6880-
Jul 3, 20240.70700.70700.70100.70100.7010-
Jul 2, 20240.70800.70800.70400.70400.7040-
Jul 1, 20240.68800.68800.68700.68800.6880-
Jun 28, 20240.69700.69800.69100.69100.6910-
Jun 27, 20240.69700.69700.69400.69400.6940-
Jun 26, 20240.69800.71300.69800.71300.7130-
Jun 25, 20240.69700.69700.69500.69700.6970-
Jun 24, 20240.70300.70300.70200.70200.7020-
Jun 21, 20240.72200.72300.72200.72300.7230-
Jun 20, 20240.72900.72900.72800.72800.7280-
Jun 19, 20240.74600.74600.74400.74400.7440-
Jun 18, 20240.73900.73900.73600.73600.7360-
Jun 17, 20240.73600.73800.73600.73800.7380-
Jun 14, 20240.75600.75600.74800.74900.7490-
Jun 13, 20240.74200.74600.74200.74600.7460-
Jun 12, 20240.74800.74800.74000.74000.7400-
Jun 11, 2024 0.0325 Dividend
Jun 11, 20240.74100.75200.74100.75200.7520-
Jun 10, 20240.78200.78200.78000.78100.4951-
Jun 7, 20240.77200.77700.77200.77700.4926-
Jun 6, 20240.74900.76400.74900.76400.4844-
Jun 5, 20240.75600.75600.74900.74900.4749-
Jun 4, 20240.74600.75100.74600.75100.4761-
Jun 3, 20240.75600.75600.75000.75000.4755-
May 31, 20240.87800.87800.76300.76300.4837-
May 30, 20240.77400.77400.76700.76700.4863-
May 29, 20240.77500.77800.77500.77800.4932-
May 28, 20240.76300.76400.76100.76400.4844-
May 27, 20240.77200.77600.77200.77500.4913-
May 24, 20240.77900.77900.76700.76700.4863-
May 23, 20240.79600.79600.79300.79400.5034-
May 22, 20240.82000.82000.81600.81700.5180-
May 21, 20240.74700.78700.74700.78700.4989-
May 20, 20240.82200.82200.82000.82100.5205-
May 17, 20240.79300.80000.79300.79800.5059-
May 16, 20240.78000.78000.76800.76800.4869-
May 15, 20240.78300.78300.78100.78100.4951-
May 14, 20240.78500.78700.78300.78300.4964-
May 13, 20240.79200.79300.79100.79100.5015-
May 10, 20240.78200.78700.78200.78700.4989-
May 9, 20240.76300.77100.76000.76700.4863-
May 8, 20240.74700.74800.74700.74800.4742-
May 7, 20240.77300.77300.75800.75800.4806-
May 6, 20240.77100.77500.77000.77500.4913-
May 3, 20240.76000.76100.75900.75900.4812-
May 2, 20240.74400.74700.74400.74700.4736-
Apr 30, 20240.74300.74300.74300.74300.4711-
Apr 29, 20240.75600.75600.75400.75500.4787-
Apr 26, 20240.74800.75400.74800.75400.4780-
Apr 25, 20240.72800.73100.72800.73100.4634-
Apr 24, 20240.70900.73400.70900.73400.4653-
Apr 23, 20240.69100.69100.68600.68600.4349-
Apr 22, 20240.70500.70500.69900.70000.4438-
Apr 19, 20240.70400.70600.70400.70400.4463-
Apr 18, 20240.73900.73900.73400.73400.4653-
Apr 17, 20240.75200.75200.74800.74900.4749-
Apr 16, 20240.75700.75800.74900.74900.4749-
Apr 15, 20240.75300.77100.75300.77100.4888-