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

Frankfurt - Delayed Quote EUR

Jupiter Fund Management Plc (4JF.F)

0.8250

-0.0250

(-2.94%)

At close: April 4 at 8:08:19 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Apr 3, 2025	0.8450	0.8500	0.8450	0.8500	0.8500	3,279
Apr 2, 2025	0.8500	0.8550	0.8500	0.8550	0.8550	-
Apr 1, 2025	0.8300	0.8850	0.8300	0.8850	0.8850	441
Mar 31, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 28, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Mar 27, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 26, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 25, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 24, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 21, 2025	0.8800	0.9200	0.8800	0.9200	0.9200	19
Mar 20, 2025	0.8950	0.8950	0.8950	0.8950	0.8950	-
Mar 19, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Mar 18, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Mar 17, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 14, 2025	0.8600	0.9200	0.8600	0.9200	0.9200	322
Mar 13, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Mar 12, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 11, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 10, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 7, 2025	0.9150	0.9150	0.9150	0.9150	0.9150	-
Mar 6, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 5, 2025	0.8750	0.8750	0.8750	0.8750	0.8750	-
Mar 4, 2025	0.8900	0.8950	0.8900	0.8900	0.8900	6,019
Mar 3, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Feb 28, 2025	0.8950	0.8950	0.8950	0.8950	0.8950	-
Feb 27, 2025	0.9550	0.9550	0.9550	0.9550	0.9550	-
Feb 26, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	-
Feb 25, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	-
Feb 24, 2025	0.9650	0.9650	0.9650	0.9650	0.9650	-
Feb 21, 2025	0.9650	0.9650	0.9650	0.9650	0.9650	-
Feb 20, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	-
Feb 19, 2025	0.9750	0.9750	0.9750	0.9750	0.9750	-
Feb 18, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	-
Feb 17, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Feb 14, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Feb 13, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Feb 12, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Feb 11, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 10, 2025	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 7, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Feb 6, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 5, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Feb 4, 2025	0.9400	0.9700	0.9400	0.9700	0.9700	160
Feb 3, 2025	0.9450	0.9450	0.9450	0.9450	0.9450	-
Jan 31, 2025	0.9250	0.9750	0.9250	0.9750	0.9750	541
Jan 30, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jan 29, 2025	0.9150	0.9150	0.9150	0.9150	0.9150	-
Jan 28, 2025	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jan 27, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jan 24, 2025	0.9050	0.9550	0.9050	0.9550	0.9550	2,033
Jan 23, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jan 22, 2025	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jan 21, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 20, 2025	0.8650	0.8650	0.8650	0.8650	0.8650	-
Jan 17, 2025	0.8950	0.8950	0.8950	0.8950	0.8950	-
Jan 16, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jan 15, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jan 14, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Jan 13, 2025	0.9350	0.9700	0.9350	0.9700	0.9700	47
Jan 10, 2025	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jan 9, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jan 8, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jan 7, 2025	1.0200	1.0700	1.0200	1.0700	1.0700	10
Jan 6, 2025	1.0000	1.0600	1.0000	1.0600	1.0600	41
Jan 3, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jan 2, 2025	1.0300	1.0300	1.0300	1.0300	1.0300	-
Dec 30, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Dec 27, 2024	1.0200	1.0600	1.0200	1.0600	1.0600	24
Dec 23, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Dec 20, 2024	0.9850	1.0000	0.9850	1.0000	1.0000	2,492
Dec 19, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Dec 18, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Dec 17, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Dec 16, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 13, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Dec 12, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Dec 11, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Dec 10, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Dec 9, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Dec 6, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 5, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Dec 4, 2024	1.0100	1.0200	1.0100	1.0200	1.0200	1,900
Dec 3, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Dec 2, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Nov 29, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Nov 28, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Nov 27, 2024	0.9800	0.9900	0.9800	0.9900	0.9900	14,100
Nov 26, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Nov 25, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Nov 22, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Nov 21, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Nov 20, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Nov 19, 2024	0.9500	0.9650	0.9400	0.9400	0.9400	6,000
Nov 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 14, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 13, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Nov 12, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Nov 11, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 8, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Nov 7, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Nov 6, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Nov 5, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 4, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Nov 1, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Oct 31, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Oct 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 29, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Oct 28, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Oct 25, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Oct 24, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Oct 23, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Oct 22, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Oct 21, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Oct 18, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Oct 17, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Oct 16, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Oct 15, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Oct 14, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Oct 11, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Oct 10, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Oct 9, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Oct 8, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Oct 7, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Oct 4, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Oct 3, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Oct 2, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Oct 1, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Sep 30, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Sep 27, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Sep 26, 2024	1.0200	1.0400	1.0200	1.0400	1.0400	100
Sep 25, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sep 24, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Sep 23, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Sep 20, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Sep 19, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Sep 18, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Sep 17, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Sep 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 13, 2024	0.9500	0.9900	0.9500	0.9900	0.9900	10,074
Sep 12, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Sep 11, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Sep 10, 2024	0.9550	0.9900	0.9550	0.9900	0.9900	3,358
Sep 9, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 6, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Sep 5, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Sep 4, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep 3, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Sep 2, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Aug 30, 2024	1.0000	1.0600	1.0000	1.0600	1.0600	6,412
Aug 29, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Aug 28, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Aug 27, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Aug 26, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
Aug 23, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Aug 22, 2024	0.9850	1.0300	0.9850	1.0300	1.0300	1,181
Aug 21, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Aug 20, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Aug 19, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Aug 16, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Aug 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 14, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Aug 13, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Aug 12, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Aug 9, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Aug 8, 2024	0.0375 Dividend
Aug 8, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Aug 7, 2024	0.8950	0.8950	0.8950	0.8950	0.8630	-
Aug 6, 2024	0.9100	0.9100	0.9100	0.9100	0.8775	-
Aug 5, 2024	0.9250	0.9250	0.9250	0.9250	0.8919	-
Aug 2, 2024	0.9950	0.9950	0.9950	0.9950	0.9594	1,176
Aug 1, 2024	1.0200	1.0200	1.0200	1.0200	0.9835	-
Jul 31, 2024	1.0300	1.0300	1.0300	1.0300	0.9932	-
Jul 30, 2024	1.0300	1.1000	1.0300	1.1000	1.0607	2,000
Jul 29, 2024	1.0300	1.0300	1.0300	1.0300	0.9932	-
Jul 26, 2024	0.9600	0.9600	0.9600	0.9600	0.9257	-
Jul 25, 2024	0.9750	0.9750	0.9750	0.9750	0.9401	-
Jul 24, 2024	0.9900	0.9900	0.9900	0.9900	0.9546	-
Jul 23, 2024	0.9900	0.9900	0.9900	0.9900	0.9546	-
Jul 22, 2024	0.9800	0.9800	0.9800	0.9800	0.9450	-
Jul 19, 2024	1.0200	1.0200	1.0200	1.0200	0.9835	-
Jul 18, 2024	0.9900	0.9900	0.9900	0.9900	0.9546	-
Jul 17, 2024	1.0000	1.0000	1.0000	1.0000	0.9642	-
Jul 16, 2024	1.0300	1.0300	1.0300	1.0300	0.9932	-
Jul 15, 2024	1.0300	1.0300	1.0300	1.0300	0.9932	-
Jul 12, 2024	1.0200	1.0200	1.0200	1.0200	0.9835	-
Jul 11, 2024	0.9700	0.9700	0.9700	0.9700	0.9353	-
Jul 10, 2024	0.9400	0.9400	0.9400	0.9400	0.9064	-
Jul 9, 2024	0.9750	0.9750	0.9750	0.9750	0.9401	-
Jul 8, 2024	0.9800	1.0400	0.9800	1.0400	1.0028	85
Jul 5, 2024	0.9450	0.9450	0.9450	0.9450	0.9112	-
Jul 4, 2024	0.9100	0.9100	0.9100	0.9100	0.8775	-
Jul 3, 2024	0.8950	0.8950	0.8950	0.8950	0.8630	-
Jul 2, 2024	0.9000	0.9000	0.9000	0.9000	0.8678	-
Jul 1, 2024	0.9050	0.9050	0.9050	0.9050	0.8726	-
Jun 28, 2024	0.8950	0.9050	0.8950	0.9050	0.8726	5,228
Jun 27, 2024	0.9000	0.9000	0.9000	0.9000	0.8678	-
Jun 26, 2024	0.9150	0.9150	0.9150	0.9150	0.8823	-
Jun 25, 2024	0.9400	0.9400	0.9400	0.9400	0.9064	-
Jun 24, 2024	0.9250	0.9250	0.9250	0.9250	0.8919	-
Jun 21, 2024	0.9250	0.9250	0.9250	0.9250	0.8919	-
Jun 20, 2024	0.9200	0.9200	0.9200	0.9200	0.8871	-
Jun 19, 2024	0.9150	0.9150	0.9150	0.9150	0.8823	-
Jun 18, 2024	0.8800	0.8800	0.8800	0.8800	0.8485	-
Jun 17, 2024	0.8750	0.8750	0.8750	0.8750	0.8437	-
Jun 14, 2024	0.8800	0.8800	0.8800	0.8800	0.8485	-
Jun 13, 2024	0.8950	0.9350	0.8950	0.9350	0.9016	2,000
Jun 12, 2024	0.8850	0.8850	0.8850	0.8850	0.8534	-
Jun 11, 2024	0.8950	0.8950	0.8950	0.8950	0.8630	-
Jun 10, 2024	0.9100	0.9100	0.9100	0.9100	0.8775	-
Jun 7, 2024	0.9200	0.9200	0.9200	0.9200	0.8871	-
Jun 6, 2024	0.9300	0.9300	0.9300	0.9300	0.8967	-
Jun 5, 2024	0.9600	0.9600	0.9600	0.9600	0.9257	-
Jun 4, 2024	0.9700	0.9700	0.9700	0.9700	0.9353	-
Jun 3, 2024	0.9700	0.9700	0.9700	0.9700	0.9353	-
May 31, 2024	0.9750	0.9750	0.9750	0.9750	0.9401	-
May 30, 2024	0.9550	0.9550	0.9550	0.9550	0.9209	-
May 29, 2024	0.9850	0.9850	0.9850	0.9850	0.9498	-
May 28, 2024	0.9950	0.9950	0.9950	0.9950	0.9594	-
May 27, 2024	0.9950	0.9950	0.9950	0.9950	0.9594	-
May 24, 2024	0.9850	0.9850	0.9850	0.9850	0.9498	-
May 23, 2024	0.9700	0.9700	0.9700	0.9700	0.9353	-
May 22, 2024	0.9600	0.9600	0.9600	0.9600	0.9257	-
May 21, 2024	0.9500	0.9500	0.9500	0.9500	0.9160	-
May 20, 2024	0.9500	0.9500	0.9500	0.9500	0.9160	-
May 17, 2024	0.9550	0.9550	0.9550	0.9550	0.9209	-
May 16, 2024	0.9850	0.9850	0.9850	0.9850	0.9498	-
May 15, 2024	0.9850	0.9850	0.9850	0.9850	0.9498	-
May 14, 2024	0.9900	0.9900	0.9900	0.9900	0.9546	-
May 13, 2024	0.9700	0.9700	0.9700	0.9700	0.9353	-
May 10, 2024	0.9450	0.9450	0.9450	0.9450	0.9112	-
May 9, 2024	0.9350	0.9350	0.9350	0.9350	0.9016	-
May 8, 2024	0.9300	0.9300	0.9300	0.9300	0.8967	-
May 7, 2024	0.9000	0.9000	0.9000	0.9000	0.8678	-
May 6, 2024	0.9000	0.9000	0.9000	0.9000	0.8678	-
May 3, 2024	0.9000	0.9000	0.9000	0.9000	0.8678	-
May 2, 2024	0.8950	0.8950	0.8950	0.8950	0.8630	-
Apr 30, 2024	0.9100	0.9100	0.9100	0.9100	0.8775	-
Apr 29, 2024	0.8750	0.8750	0.8750	0.8750	0.8437	-
Apr 26, 2024	0.8550	0.8550	0.8550	0.8550	0.8244	-
Apr 25, 2024	0.8650	0.8650	0.8650	0.8650	0.8341	-
Apr 24, 2024	0.8650	0.9000	0.8650	0.9000	0.8678	1,100
Apr 23, 2024	0.9200	0.9200	0.9200	0.9200	0.8871	-
Apr 22, 2024	0.9200	0.9200	0.9200	0.9200	0.8871	2
Apr 19, 2024	0.9350	0.9350	0.9250	0.9250	0.8919	800
Apr 18, 2024	0.0399 Dividend
Apr 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9160	-
Apr 17, 2024	0.9500	0.9500	0.9500	0.9500	0.8832	-
Apr 16, 2024	0.9800	0.9800	0.9800	0.9800	0.9111	-
Apr 15, 2024	1.0200	1.0200	1.0200	1.0200	0.9483	-
Apr 12, 2024	1.0100	1.0100	1.0100	1.0100	0.9390	-
Apr 11, 2024	1.0900	1.0900	1.0900	1.0900	1.0134	2
Apr 10, 2024	1.0200	1.0200	1.0200	1.0200	0.9483	-
Apr 9, 2024	1.0000	1.0000	1.0000	1.0000	0.9297	-
Apr 8, 2024	1.0000	1.0000	1.0000	1.0000	0.9297	-
Apr 5, 2024	1.0100	1.0100	1.0100	1.0100	0.9390	-
Apr 4, 2024	1.0100	1.0100	1.0100	1.0100	0.9390	-