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

Frankfurt - Delayed Quote EUR

Jabil Inc. (JBL.F)

125.40
-1.75
(-1.38%)
At close: April 30 at 3:38:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025125.90125.90125.40125.40125.40-
Apr 29, 2025126.00127.15126.00127.15127.15-
Apr 28, 2025126.60129.10126.60129.10129.10-
Apr 25, 2025127.75127.75127.60127.60127.60-
Apr 24, 2025119.30124.00119.30124.00124.00-
Apr 23, 2025117.10124.90117.10124.90124.90-
Apr 22, 2025112.20114.25112.20114.25114.25-
Apr 17, 2025118.30118.30117.75117.75117.7530
Apr 16, 2025118.05118.05118.05118.05118.05-
Apr 15, 2025117.25118.30117.25118.30118.30-
Apr 14, 2025115.20120.70115.20118.40118.4010
Apr 11, 2025117.65117.65113.50115.00115.00140
Apr 10, 2025124.40124.40118.55118.55118.55-
Apr 9, 2025106.65110.95106.65110.85110.8560
Apr 8, 2025109.35116.30109.35115.55115.5552
Apr 7, 202599.84109.6099.84109.60109.60102
Apr 4, 2025110.55110.55101.40101.40101.40-
Apr 3, 2025121.65121.65117.00117.00117.0063
Apr 2, 2025125.70125.70124.85124.85124.85-
Apr 1, 2025125.30125.30123.45123.45123.4510
Mar 31, 2025122.40124.05122.40124.05124.05-
Mar 28, 2025128.10128.10125.85125.85125.85-
Mar 27, 2025131.80131.80130.00130.00130.0020
Mar 26, 2025137.40137.40132.20132.20132.2015
Mar 25, 2025136.05136.75136.05136.75136.7536
Mar 24, 2025136.80139.05136.60139.05139.0548
Mar 21, 2025132.60133.10129.45133.10133.1036
Mar 20, 2025127.10140.00127.10136.00136.00157
Mar 19, 2025123.90123.90123.90123.90123.90-
Mar 18, 2025127.05127.05123.20125.55125.5530
Mar 17, 2025127.00127.00127.00127.00127.003
Mar 14, 2025120.70123.95120.70123.95123.953
Mar 13, 2025123.20123.20123.20123.20123.20-
Mar 12, 2025120.95122.90120.95122.90122.90-
Mar 11, 2025121.50122.80120.65122.80122.80231
Mar 10, 2025128.10128.10122.20122.20122.2017
Mar 7, 2025127.35127.35126.35126.35126.35-
Mar 6, 2025132.05132.05127.50128.20128.2014
Mar 5, 2025136.00136.00131.70132.00132.0045
Mar 4, 2025138.35138.35133.75134.50134.5020
Mar 3, 2025150.00150.00142.85142.85142.8557
Feb 28, 2025147.65147.65146.05146.05146.0526
Feb 27, 2025151.70152.00149.15152.00152.0017
Feb 26, 2025150.45154.80150.45153.80153.8034
Feb 25, 2025150.90154.80150.90154.00154.00216
Feb 24, 2025155.05155.05152.45152.45152.45-
Feb 21, 2025157.60159.40157.60159.40159.40194
Feb 20, 2025161.00161.05157.50157.50157.507
Feb 19, 2025162.30162.30161.15161.15161.15-
Feb 18, 2025 0.07068 Dividend
Feb 18, 2025160.95160.95160.50160.50160.505
Feb 17, 2025161.15161.15161.15161.15161.07-
Feb 14, 2025160.60160.60160.00160.00159.92-
Feb 13, 2025161.40161.40160.35160.35160.27-
Feb 12, 2025160.75160.75159.65159.65159.57-
Feb 11, 2025160.45160.45159.55159.55159.47-
Feb 10, 2025159.90160.65159.90160.65160.57-
Feb 7, 2025158.05159.75158.05159.75159.67-
Feb 6, 2025157.00160.60157.00160.60160.528
Feb 5, 2025154.35158.00154.35154.40154.324
Feb 4, 2025154.10154.10153.25153.25153.17-
Feb 3, 2025154.30156.45151.65153.95153.8767
Jan 31, 2025156.15158.00156.15156.40156.32113
Jan 30, 2025154.30154.30154.25154.25154.17-
Jan 29, 2025154.45158.65154.45154.75154.673
Jan 28, 2025154.30154.30152.20154.10154.02109
Jan 27, 2025162.00162.00150.60150.60150.53525
Jan 24, 2025161.70164.05161.70164.05163.97-
Jan 23, 2025160.55164.05160.00160.00159.921
Jan 22, 2025159.60161.70159.60161.70161.62-
Jan 21, 2025157.05161.75157.05161.75161.674
Jan 20, 2025160.00169.95160.00169.95169.8752
Jan 17, 2025155.75160.80155.75160.20160.1296
Jan 16, 2025153.25157.20153.25157.20157.122
Jan 15, 2025150.90152.80150.90152.70152.622
Jan 14, 2025148.85149.80148.85149.80149.73-
Jan 13, 2025148.75148.75148.75148.75148.68-
Jan 10, 2025148.80148.80147.75147.75147.68-
Jan 9, 2025148.60148.60148.60148.60148.5310
Jan 8, 2025147.10147.10146.45146.45146.38-
Jan 7, 2025145.05146.90145.05146.90146.83-
Jan 6, 2025144.40145.95144.40145.80145.736
Jan 3, 2025138.60146.15138.60146.15146.0835
Jan 2, 2025138.50140.70138.50140.70140.63-
Dec 30, 2024138.90138.90138.90138.90138.83-
Dec 27, 2024142.95142.95140.35140.35140.28101
Dec 23, 2024138.05138.05138.05138.05137.98-
Dec 20, 2024134.70134.70134.70134.70134.63-
Dec 19, 2024137.05141.00137.05140.00139.9322
Dec 18, 2024127.10141.25127.10140.85140.78302
Dec 17, 2024127.70127.70127.70127.70127.64-
Dec 16, 2024128.05128.05128.05128.05127.99-
Dec 13, 2024127.20127.20127.05127.05126.99-
Dec 12, 2024126.35126.35126.35126.35126.29-
Dec 11, 2024125.55126.55125.55126.55126.49-
Dec 10, 2024126.55126.55126.15126.15126.09-
Dec 9, 2024127.95128.35127.95128.35128.29-
Dec 6, 2024127.75128.20127.75128.20128.14-
Dec 5, 2024129.20129.20128.80128.80128.74-
Dec 4, 2024128.80129.90128.80129.90129.84-
Dec 3, 2024128.20128.20127.60127.60127.54-
Dec 2, 2024128.30130.25128.30130.25130.19-
Nov 29, 2024125.85126.80125.85126.80126.74-
Nov 28, 2024126.00126.00126.00126.00125.94-
Nov 27, 2024126.10126.10125.00125.00124.94-
Nov 26, 2024127.40127.40126.35126.35126.29-
Nov 25, 2024125.25129.15125.25129.15129.09-
Nov 22, 2024124.30125.55124.30125.55125.49-
Nov 21, 2024119.40124.15119.40124.15124.0976
Nov 20, 2024120.25121.10120.25121.10121.04-
Nov 19, 2024120.65120.65119.55119.55119.49-
Nov 18, 2024121.25121.50121.25121.50121.44-
Nov 15, 2024 0.07068 Dividend
Nov 15, 2024121.20121.65121.20121.65121.59-
Nov 14, 2024124.15124.15122.20122.20122.06-
Nov 13, 2024124.30125.35124.30125.35125.21-
Nov 12, 2024126.05127.10126.05127.10126.95-
Nov 11, 2024126.50126.80126.50126.80126.65-
Nov 8, 2024126.90126.90126.20126.20126.05-
Nov 7, 2024127.55129.40126.90126.90126.7510
Nov 6, 2024119.75126.30119.75126.30126.15-
Nov 5, 2024116.65117.45116.65117.45117.31-
Nov 4, 2024119.00119.00119.00119.00118.861
Nov 1, 2024112.90116.50112.90116.50116.37-
Oct 31, 2024113.60113.60112.40112.40112.27-
Oct 30, 2024114.40115.10113.50115.10114.97105
Oct 29, 2024115.10115.10114.60114.60114.47-
Oct 28, 2024115.45115.45115.20115.20115.07-
Oct 25, 2024114.95116.10114.95116.10115.97-
Oct 24, 2024113.25115.20113.25115.20115.07-
Oct 23, 2024113.95114.75113.95113.95113.8240
Oct 22, 2024114.25114.25113.95113.95113.82-
Oct 21, 2024115.65115.70115.65115.70115.57-
Oct 18, 2024115.60116.25115.60116.25116.12-
Oct 17, 2024113.45114.70113.45114.70114.57-
Oct 16, 2024113.55113.90113.55113.90113.77-
Oct 15, 2024115.10115.10114.20114.20114.0710
Oct 14, 2024113.15115.50113.15115.00114.87186
Oct 11, 2024111.90112.85111.90112.85112.72-
Oct 10, 2024112.80112.80112.30112.30112.17-
Oct 9, 2024111.80112.75111.80112.75112.62-
Oct 8, 2024110.85111.05110.85111.05110.92-
Oct 7, 2024110.35111.60110.35111.60111.4740
Oct 4, 2024108.35111.10108.35111.10110.97-
Oct 3, 2024107.25107.25107.25107.25107.13-
Oct 2, 2024106.95107.65106.95107.65107.53-
Oct 1, 2024107.00107.00106.20106.20106.08-
Sep 30, 2024109.05109.05107.55107.55107.43-
Sep 27, 2024114.60114.60111.70111.70111.573
Sep 26, 2024102.05102.05102.05102.05101.93-
Sep 25, 2024100.00102.50100.00102.50102.38-
Sep 24, 2024101.25101.85101.25101.85101.73-
Sep 23, 2024101.80102.25101.80102.25102.13-
Sep 20, 202498.76100.0098.76100.0099.88-
Sep 19, 202497.0899.5097.0899.5099.3910
Sep 18, 202495.8496.9495.8496.9496.8325
Sep 17, 202494.5495.4494.5495.4495.33-
Sep 16, 202495.0095.0093.8293.8293.71-
Sep 13, 202493.2494.8293.2494.8294.71-
Sep 12, 202493.6693.6692.6492.9292.8123
Sep 11, 202491.1891.4691.1891.4691.35-
Sep 10, 202492.4292.4291.9891.9891.8710
Sep 9, 202491.3293.7091.3293.7093.59-
Sep 6, 202491.1092.7691.1091.9691.8530
Sep 5, 202492.5492.6092.5492.6092.49-
Sep 4, 202492.2292.8492.2292.8492.73-
Sep 3, 202497.7497.7495.3095.3095.19-
Sep 2, 202497.7697.7697.7697.7697.65-
Aug 30, 202496.3298.1896.3298.1898.07-
Aug 29, 202495.2697.3295.2697.3297.21-
Aug 28, 202495.6096.3295.6096.3296.21-
Aug 27, 202496.3896.3895.7495.7495.63-
Aug 26, 202496.0698.0096.0697.2297.1130
Aug 23, 202495.5696.8295.5696.8296.71-
Aug 22, 202496.4697.1296.4697.0496.9350
Aug 21, 202495.2496.8295.2496.8296.71-
Aug 20, 202496.0896.6896.0896.6896.57-
Aug 19, 202495.2696.3695.2696.3696.25-
Aug 16, 202496.6698.1496.3496.3496.23100
Aug 15, 2024 0.07068 Dividend
Aug 15, 202492.9897.4892.9897.4897.37105
Aug 14, 202493.7293.7293.6093.6093.41-
Aug 13, 202492.4693.8492.4693.8493.65-
Aug 12, 202492.5692.8292.5692.8292.63-
Aug 9, 202492.3492.3492.1892.1892.00-
Aug 8, 202489.2292.3089.2292.3092.1130
Aug 7, 202491.6093.1291.6093.1292.93-
Aug 6, 202489.1291.9088.5091.9091.72100
Aug 5, 202489.5089.5089.5089.5089.32-
Aug 2, 202499.3499.3499.3499.3499.14-
Aug 1, 2024103.50103.50102.65102.65102.44-
Jul 31, 2024100.50103.10100.50103.10102.89-
Jul 30, 2024100.60101.25100.60101.25101.05-
Jul 29, 2024100.95102.05100.95102.05101.85-
Jul 26, 2024100.85102.75100.85102.75102.54-
Jul 25, 2024101.45101.45100.65100.65100.45-
Jul 24, 2024101.90104.90101.90104.90104.6912
Jul 23, 2024102.85105.00102.85104.00103.7940
Jul 22, 2024100.70100.85100.70100.85100.65-
Jul 19, 2024102.15102.70102.15102.70102.49-
Jul 18, 2024104.15105.10104.15105.10104.8950
Jul 17, 2024107.00107.00105.80105.80105.59-
Jul 16, 2024104.95105.80104.95105.80105.59-
Jul 15, 2024104.65106.35104.65106.35106.14-
Jul 12, 2024104.20104.20104.20104.20103.99-
Jul 11, 2024103.80103.80103.80103.80103.59-
Jul 10, 2024100.65103.90100.65103.90103.6935
Jul 9, 2024100.70100.70100.70100.70100.50-
Jul 8, 202499.20102.0099.20102.00101.805
Jul 5, 2024100.80100.80100.80100.80100.60-
Jul 4, 2024101.00101.00101.00101.00100.80-
Jul 3, 202499.9899.9899.9899.9899.78-
Jul 2, 2024100.00100.00100.00100.0099.80-
Jul 1, 2024100.35101.75100.35101.75101.5515
Jun 28, 2024100.05101.05100.05101.00100.80147
Jun 27, 2024103.75103.75103.75103.75103.54-
Jun 26, 2024105.85105.85105.85105.85105.64-
Jun 25, 2024104.20104.20104.20104.20103.99-
Jun 24, 2024104.75104.75104.75104.75104.54-
Jun 21, 2024103.30105.00103.30104.75104.5410
Jun 20, 2024116.65120.25109.00110.20109.9880
Jun 19, 2024116.40116.40116.40116.40116.17-
Jun 18, 2024114.95118.10114.95118.10117.86-
Jun 17, 2024110.50113.00110.50113.00112.77-
Jun 14, 2024111.75111.90111.00111.90111.6854
Jun 13, 2024110.65110.65109.40109.40109.18-
Jun 12, 2024108.55111.30108.55111.30111.0825
Jun 11, 2024107.65108.00107.65108.00107.78-
Jun 10, 2024104.75104.75104.75104.75104.542
Jun 7, 2024104.00104.90104.00104.45104.247
Jun 6, 2024105.45105.60105.45105.60105.39-
Jun 5, 2024104.05104.80104.05104.80104.59-
Jun 4, 2024106.45106.45105.05105.05104.8460
Jun 3, 2024108.60108.60107.30107.30107.08-
May 31, 2024108.90109.45108.90109.45109.23-
May 30, 2024107.15108.70107.15108.70108.48-
May 29, 2024108.05108.55108.05108.55108.33-
May 28, 2024108.95108.95108.45108.45108.23-
May 27, 2024109.10109.10109.10109.10108.88-
May 24, 2024108.85109.25108.85109.25109.03-
May 23, 2024108.50109.55108.50109.55109.33-
May 22, 2024107.45108.20107.45108.20107.98-
May 21, 2024110.30110.30107.25107.25107.0450
May 20, 2024104.75105.10102.00105.10104.8950
May 17, 2024105.15106.05105.15106.05105.84-
May 16, 2024105.15105.95105.15105.95105.74-
May 15, 2024107.60107.60106.80106.80106.59-
May 14, 2024 0.07068 Dividend
May 14, 2024108.15108.95108.15108.95108.73-
May 13, 2024109.10109.10108.10108.10107.805
May 10, 2024109.35109.50109.35109.50109.20-
May 9, 2024108.20108.90108.20108.90108.60-
May 8, 2024108.20109.40108.20109.40109.106
May 7, 2024110.15110.15108.95108.95108.6520
May 6, 2024107.85110.05107.85110.05109.75-
May 3, 2024106.50108.50106.50107.85107.5530
May 2, 2024106.00106.50106.00106.45106.1688
Apr 30, 2024111.45111.65111.45111.65111.34-