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

Frankfurt - Delayed Quote EUR

Jet2 plc (DG1.F)

15.80
-0.30
(-1.86%)
At close: April 25 at 8:04:30 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202515.8015.8015.8015.8015.80-
Apr 24, 202516.1016.1016.1016.1016.10-
Apr 23, 202515.8016.0015.8016.0016.00132
Apr 22, 202515.4015.4015.4015.4015.40-
Apr 17, 202515.2015.2015.2015.2015.20-
Apr 16, 202515.1015.4015.1015.4015.40841
Apr 15, 202514.9014.9014.9014.9014.90-
Apr 14, 202514.5014.5014.5014.5014.50-
Apr 11, 202514.6014.6014.6014.6014.60-
Apr 10, 202514.8014.8014.8014.8014.80-
Apr 9, 202514.0014.0014.0014.0014.00-
Apr 8, 202513.6013.6013.6013.6013.60-
Apr 7, 202513.4013.4013.4013.4013.40-
Apr 4, 202514.4014.4014.4014.4014.40-
Apr 3, 202514.7014.7014.7014.7014.70-
Apr 2, 202514.7014.7014.7014.7014.70-
Apr 1, 202514.8014.8014.8014.8014.80-
Mar 31, 202515.3015.3015.3015.3015.30-
Mar 28, 202515.9015.9015.9015.9015.90-
Mar 27, 202515.9015.9015.9015.9015.90-
Mar 26, 202516.3016.3016.3016.3016.30-
Mar 25, 202516.0016.0016.0016.0016.00-
Mar 24, 202516.2016.2016.2016.2016.20-
Mar 21, 202516.3016.3016.3016.3016.30-
Mar 20, 202516.4016.4016.4016.4016.40-
Mar 19, 202516.3016.3016.3016.3016.30-
Mar 18, 202516.2016.2016.2016.2016.20-
Mar 17, 202516.0016.0016.0016.0016.00-
Mar 14, 202515.8015.8015.8015.8015.80-
Mar 13, 202516.4016.4016.4016.4016.40-
Mar 12, 202516.3016.3016.3016.3016.30-
Mar 11, 202515.6015.6015.6015.6015.60-
Mar 10, 202516.0016.0016.0016.0016.00-
Mar 7, 202516.3016.3016.3016.3016.30-
Mar 6, 202516.1016.1016.1016.1016.10-
Mar 5, 202515.9016.2015.9016.2016.20147
Mar 4, 202516.8016.8016.8016.8016.80-
Mar 3, 202516.9017.1016.9017.1017.10299
Feb 28, 202516.7016.7016.7016.7016.70-
Feb 27, 202516.6016.6016.6016.6016.60-
Feb 26, 202516.5016.7016.5016.7016.701,526
Feb 25, 202516.2016.2016.2016.2016.20-
Feb 24, 202516.6016.6016.6016.6016.60-
Feb 21, 202516.1016.1016.1016.1016.10-
Feb 20, 202516.8016.8016.8016.8016.80-
Feb 19, 202518.8018.8018.8018.8018.80-
Feb 18, 202518.9018.9018.9018.9018.90-
Feb 17, 202518.5019.0018.5019.0019.00182
Feb 14, 202518.4018.4018.4018.4018.40-
Feb 13, 202518.4018.4018.4018.4018.40-
Feb 12, 202518.0018.0018.0018.0018.00-
Feb 11, 202518.2018.2018.2018.2018.20-
Feb 10, 202518.3018.5018.3018.5018.50102
Feb 7, 202518.4018.4018.4018.4018.40-
Feb 6, 202518.1018.1018.1018.1018.10-
Feb 5, 202518.1018.1018.1018.1018.10-
Feb 4, 202518.0018.0018.0018.0018.00-
Feb 3, 202518.2018.2018.2018.2018.20-
Jan 31, 202518.1018.1018.1018.1018.10-
Jan 30, 202517.8017.8017.8017.8017.80-
Jan 29, 202517.8017.8017.8017.8017.80-
Jan 28, 202517.9017.9017.9017.9017.90-
Jan 27, 202517.8017.8017.8017.8017.80-
Jan 24, 202517.6017.6017.6017.6017.60-
Jan 23, 202517.3017.3017.3017.3017.30-
Jan 22, 202517.4017.4017.4017.4017.40-
Jan 21, 202517.3017.3017.3017.3017.30-
Jan 20, 202517.1017.1017.1017.1017.10-
Jan 17, 202516.9016.9016.9016.9016.90-
Jan 16, 202516.9016.9016.9016.9016.90-
Jan 15, 202516.6016.6016.6016.6016.60-
Jan 14, 202516.8016.8016.8016.8016.80-
Jan 13, 202517.3017.3017.0017.0017.001,053
Jan 10, 202517.8017.8017.8017.8017.80-
Jan 9, 202517.7017.7017.7017.7017.70-
Jan 8, 202518.3018.3018.3018.3018.30-
Jan 7, 202518.3018.3018.3018.3018.30-
Jan 6, 202518.4018.4018.4018.4018.4055
Jan 3, 202518.6018.6018.6018.6018.60-
Jan 2, 2025 0.0515284 Dividend
Jan 2, 202518.9018.9018.9018.9018.90-
Dec 30, 202418.7018.7018.7018.7018.6611
Dec 27, 202418.8018.8018.8018.8018.76-
Dec 23, 202419.0019.0019.0019.0018.96-
Dec 20, 202418.8018.8018.6018.6018.56102
Dec 19, 202419.0019.0019.0019.0018.96-
Dec 18, 202419.1019.1019.1019.1019.06-
Dec 17, 202419.4019.4019.4019.4019.35-
Dec 16, 202419.3019.5019.3019.5019.45100
Dec 13, 202419.6019.6019.6019.6019.55-
Dec 12, 202419.8019.8019.8019.8019.75288
Dec 11, 202419.8019.8019.8019.8019.75-
Dec 10, 202419.6019.6019.6019.6019.55-
Dec 9, 202419.5019.5019.5019.5019.45-
Dec 6, 202419.5019.5019.5019.5019.45-
Dec 5, 202419.2019.2019.2019.2019.15-
Dec 4, 202419.1019.1019.1019.1019.06-
Dec 3, 202418.6018.6018.6018.6018.56-
Dec 2, 202418.9018.9018.9018.9018.86-
Nov 29, 202419.0019.0019.0019.0018.96-
Nov 28, 202419.2019.2019.2019.2019.15-
Nov 27, 202419.1019.3019.1019.3019.25728
Nov 26, 202418.9018.9018.9018.9018.86-
Nov 25, 202418.0018.0018.0018.0017.96-
Nov 22, 202417.9017.9017.9017.9017.86-
Nov 21, 202416.9018.5016.9018.5018.46296
Nov 20, 202417.3017.3017.3017.3017.26-
Nov 19, 202417.7017.7017.7017.7017.66-
Nov 18, 202418.3018.3018.3018.3018.26-
Nov 15, 202418.3018.3018.3018.3018.26-
Nov 14, 202418.4018.4018.4018.4018.36-
Nov 13, 202418.3018.3018.3018.3018.26-
Nov 12, 202418.6018.6018.6018.6018.56-
Nov 11, 202418.2018.2018.2018.2018.16-
Nov 8, 202418.1018.1018.1018.1018.06-
Nov 7, 202418.3018.6018.3018.6018.5620
Nov 6, 202417.8017.8017.8017.8017.76-
Nov 5, 202417.2017.8017.2017.8017.76260
Nov 4, 202417.2017.2017.2017.2017.16-
Nov 1, 202417.0017.0017.0017.0016.96-
Oct 31, 202417.1017.1017.1017.1017.06-
Oct 30, 202417.0017.0017.0017.0016.96-
Oct 29, 202417.1017.3017.1017.3017.26261
Oct 28, 202416.8016.8016.8016.8016.76-
Oct 25, 202417.0017.0017.0017.0016.96-
Oct 24, 202417.1017.1017.1017.1017.06-
Oct 23, 202417.4017.4017.4017.4017.36-
Oct 22, 202417.0017.1017.0017.1017.061,300
Oct 21, 202417.3017.3017.1017.1017.06295
Oct 18, 202417.5017.5017.5017.5017.46-
Oct 17, 202417.3017.3017.3017.3017.26-
Oct 16, 202417.1017.2017.1017.2017.16161
Oct 15, 202417.0017.0017.0017.0016.96-
Oct 14, 202416.9016.9016.9016.9016.86-
Oct 11, 202416.8016.8016.8016.8016.76-
Oct 10, 202416.6016.6016.6016.6016.56-
Oct 9, 202416.5016.5016.5016.5016.46-
Oct 8, 202416.1016.1016.1016.1016.06-
Oct 7, 202416.9016.9016.9016.9016.86-
Oct 4, 202416.4016.4016.4016.4016.36-
Oct 3, 202415.9015.9015.9015.9015.86-
Oct 2, 202416.3016.3016.3016.3016.26-
Oct 1, 202416.7016.7016.7016.7016.66-
Sep 30, 202417.1017.1017.1017.1017.06-
Sep 27, 202417.1017.1017.1017.1017.06-
Sep 26, 202416.9016.9016.9016.9016.86-
Sep 25, 202416.6016.6016.6016.6016.56-
Sep 24, 202416.8016.8016.8016.8016.76-
Sep 23, 202416.5016.6016.5016.6016.56126
Sep 20, 202416.9016.9016.9016.9016.86-
Sep 19, 2024 0.12530771 Dividend
Sep 19, 202416.6016.6016.6016.6016.56-
Sep 18, 202416.7016.7016.7016.7016.55-
Sep 17, 202416.6016.6016.6016.6016.45-
Sep 16, 202416.7016.7016.7016.7016.55-
Sep 13, 202416.4016.4016.4016.4016.26-
Sep 12, 202416.5016.5016.5016.5016.36-
Sep 11, 202417.2017.2017.2017.2017.05-
Sep 10, 202417.1017.1017.1017.1016.95-
Sep 9, 202416.9016.9016.9016.9016.75-
Sep 6, 202417.3017.3017.3017.3017.15-
Sep 5, 202417.1017.1017.1017.1016.95-
Sep 4, 202417.2017.2017.2017.2017.05-
Sep 3, 202417.1017.1017.1017.1016.95-
Sep 2, 202417.4017.4017.4017.4017.25-
Aug 30, 202417.2017.5017.2017.5017.35280
Aug 29, 202417.1017.2017.1017.2017.05160
Aug 28, 202417.4017.4017.4017.4017.25-
Aug 27, 202416.5016.5016.5016.5016.36-
Aug 26, 202416.5016.5016.5016.5016.36-
Aug 23, 202416.4016.4016.4016.4016.26-
Aug 22, 202416.2016.5016.2016.4016.26582
Aug 21, 202416.0016.0016.0016.0015.86-
Aug 20, 202415.9015.9015.9015.9015.76-
Aug 19, 202415.9015.9015.9015.9015.76-
Aug 16, 202415.7015.7015.7015.7015.56-
Aug 15, 202415.5015.5015.5015.5015.36-
Aug 14, 202415.5015.5015.5015.5015.36-
Aug 13, 202415.3015.3015.3015.3015.17-
Aug 12, 202415.4015.4015.4015.4015.27-
Aug 9, 202415.2015.2015.2015.2015.07-
Aug 8, 202415.3015.3015.3015.3015.17-
Aug 7, 202415.5015.5015.5015.5015.36-
Aug 6, 202415.3015.3015.3015.3015.17-
Aug 5, 202415.8015.8015.8015.8015.66-
Aug 2, 202416.3016.3016.3016.3016.16-
Aug 1, 202416.7016.7016.7016.7016.55-
Jul 31, 202416.5016.5016.5016.5016.36-
Jul 30, 202416.5016.5016.5016.5016.36-
Jul 29, 202416.3016.3016.3016.3016.16-
Jul 26, 202416.1016.1016.1016.1015.96-
Jul 25, 202415.9015.9015.9015.9015.76-
Jul 24, 202415.6016.0015.6016.0015.86387
Jul 23, 202416.2016.2016.2016.2016.06-
Jul 22, 202417.0017.0017.0017.0016.85-
Jul 19, 202417.2017.2017.2017.2017.05-
Jul 18, 202417.2017.2017.2017.2017.05-
Jul 17, 202417.1017.2017.1017.2017.0550
Jul 16, 202417.0017.0017.0017.0016.85-
Jul 15, 202416.8016.8016.8016.8016.65-
Jul 12, 202415.9015.9015.9015.9015.76-
Jul 11, 202415.0015.6015.0015.6015.46237
Jul 10, 202415.2015.2015.2015.2015.07-
Jul 9, 202415.5015.5015.5015.5015.36-
Jul 8, 202415.4015.4015.4015.4015.27-
Jul 5, 202415.3015.3015.3015.3015.17-
Jul 4, 202415.3015.3015.3015.3015.17-
Jul 3, 202415.1015.1015.1015.1014.97-
Jul 2, 202415.3015.3015.3015.3015.17-
Jul 1, 202415.4015.4015.4015.4015.27-
Jun 28, 202415.4015.4015.4015.4015.27-
Jun 27, 202415.3015.3015.3015.3015.17-
Jun 26, 202415.3015.3015.3015.3015.17-
Jun 25, 202415.2015.2015.2015.2015.07-
Jun 24, 202415.2015.2015.2015.2015.07-
Jun 21, 202415.2015.2015.2015.2015.07-
Jun 20, 202415.5015.5015.5015.5015.36-
Jun 19, 202415.2015.2015.2015.2015.07-
Jun 18, 202415.0015.0015.0015.0014.87-
Jun 17, 202415.0015.0015.0015.0014.8770
Jun 14, 202415.2015.2015.2015.2015.07-
Jun 13, 202415.4015.4015.4015.4015.27-
Jun 12, 202415.3015.3015.3015.3015.17-
Jun 11, 202415.4015.4015.4015.4015.27-
Jun 10, 202415.5015.5015.5015.5015.36-
Jun 7, 202415.4015.4015.4015.4015.27-
Jun 6, 202415.5015.5015.5015.5015.36-
Jun 5, 202415.6015.6015.6015.6015.46-
Jun 4, 202415.5015.5015.5015.5015.36-
Jun 3, 202415.7015.7015.7015.7015.56-
May 31, 202415.6015.6015.6015.6015.46-
May 30, 202415.3015.3015.3015.3015.17-
May 29, 202415.7015.7015.7015.7015.56-
May 28, 202415.8015.8015.8015.8015.66-
May 27, 202415.8015.8015.8015.8015.66-
May 24, 202415.7015.7015.6015.6015.4650
May 23, 202415.7015.7015.7015.7015.56-
May 22, 202415.7015.7015.7015.7015.56-
May 21, 202415.6015.6015.6015.6015.46-
May 20, 202415.6015.6015.6015.6015.46-
May 17, 202415.5015.5015.5015.5015.36-
May 16, 202415.8015.8015.8015.8015.66-
May 15, 202415.8015.8015.8015.8015.66-
May 14, 202416.0016.0016.0016.0015.86-
May 13, 202415.8015.8015.8015.8015.66-
May 10, 202415.5015.5015.5015.5015.36-
May 9, 202415.7015.7015.7015.7015.56-
May 8, 202415.6015.6015.6015.6015.46-
May 7, 202416.3016.3016.3016.3016.16-
May 6, 202416.3016.3016.3016.3016.16-
May 3, 202416.4016.4016.4016.4016.26-
May 2, 202416.5016.5016.5016.5016.36-
Apr 30, 202416.6016.6016.6016.6016.45-
Apr 29, 202416.5016.5016.5016.5016.36-
Apr 26, 202416.3016.3016.3016.3016.16-
Apr 25, 202416.1016.1016.1016.1015.96-

Related Tickers

CVC1.F Carnival Corporation & plc
16.54
+1.67%
 
6Z1.DE Airbnb, Inc.
107.14
+1.38%
 
FLT.AX Flight Centre Travel Group Limited
12.46
+0.24%
 
9961.HK Trip.com Group Limited
450.400
+0.85%
 
TUI1.DE TUI AG
6.76
+2.05%
 
TRZ.TO Transat A.T. Inc.
1.5100
-0.66%
 
CCL.L Carnival Corporation & plc
1,275.50
+1.67%
 
CUK Carnival Corporation & plc
16.90
+0.12%
 
TRIP Tripadvisor, Inc.
12.73
+0.24%
 
TCOM Trip.com Group Limited
57.52
-0.24%