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

Stuttgart - Delayed Quote EUR

Jeronimo Martins SGPS SA (JEM.SG)

20.64
-0.24
(-1.15%)
At close: April 30 at 9:31:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.6820.6820.6420.6420.64-
Apr 29, 202521.1221.1220.8620.8820.88-
Apr 28, 202521.2421.2420.9420.9420.94-
Apr 25, 202521.4421.4421.4421.4421.44-
Apr 24, 202520.8621.5420.8621.5421.54100
Apr 23, 202521.3621.3621.3621.3621.36-
Apr 22, 202520.8620.8620.8620.8620.86-
Apr 17, 202520.6620.6620.6620.6620.66-
Apr 16, 202520.0820.4020.0820.4020.40-
Apr 15, 202520.2020.2019.8320.0020.00-
Apr 14, 202519.6519.6519.6519.6519.65-
Apr 11, 202519.4320.0019.4319.9919.99-
Apr 10, 202519.6819.8719.6819.8719.87-
Apr 9, 202519.3519.3519.3519.3519.35-
Apr 8, 202518.8818.8818.8818.8818.88-
Apr 7, 202519.5519.5519.5519.5519.55-
Apr 4, 202520.0820.0820.0820.0820.08-
Apr 3, 202520.0620.0620.0620.0620.06-
Apr 2, 202519.6319.6319.6319.6319.63-
Apr 1, 202519.0819.0819.0819.0819.08-
Mar 31, 202519.4419.4419.4419.4419.44-
Mar 28, 202519.1419.2219.1219.2219.22-
Mar 27, 202519.3719.3919.3719.3919.3965
Mar 26, 202518.9818.9818.9818.9818.98-
Mar 25, 202519.2119.2119.2119.2119.21-
Mar 24, 202518.7018.7018.7018.7018.70-
Mar 21, 202519.2319.2319.2319.2319.23-
Mar 20, 202519.1819.1819.1819.1819.18-
Mar 19, 202519.8619.8619.8619.8619.86-
Mar 18, 202519.3019.8319.3019.8319.83-
Mar 17, 202519.4019.4019.4019.4019.40-
Mar 14, 202519.3119.7419.3119.7419.74-
Mar 13, 202519.9019.9019.7419.8019.80-
Mar 12, 202519.6919.9719.6919.9719.97-
Mar 11, 202520.3420.3419.6919.6919.69-
Mar 10, 202520.2220.2220.2220.2220.22-
Mar 7, 202519.8319.8319.6719.6719.67-
Mar 6, 202520.1620.1620.1620.1620.16-
Mar 5, 202520.3220.3220.3220.3220.32-
Mar 4, 202520.6020.6020.6020.6020.60-
Mar 3, 202520.0820.0820.0820.0820.08-
Feb 28, 202520.1020.3420.1020.3420.34-
Feb 27, 202520.2620.2620.2620.2620.26-
Feb 26, 202520.0420.0420.0420.0420.04-
Feb 25, 202520.3420.3420.3420.3420.34-
Feb 24, 202519.4420.3419.4420.3420.34-
Feb 21, 202519.5719.7919.5719.7919.79-
Feb 20, 202519.8719.9319.8619.9319.93-
Feb 19, 202519.4519.4519.4519.4519.45-
Feb 18, 202519.6019.6019.6019.6019.60-
Feb 17, 202519.7319.7319.7319.7319.73-
Feb 14, 202519.1319.1319.1319.1319.13-
Feb 13, 202519.5419.5418.9518.9518.95-
Feb 12, 202519.6719.6719.6719.6719.67-
Feb 11, 202519.5519.5519.5519.5519.55-
Feb 10, 202519.5119.5119.5119.5119.51-
Feb 7, 202519.2819.4319.2819.4319.43-
Feb 6, 202519.0319.0319.0319.0319.03-
Feb 5, 202519.1219.5719.1219.5419.54-
Feb 4, 202518.9819.3918.9819.3219.32-
Feb 3, 202518.4818.4818.4818.4818.48-
Jan 31, 202519.2219.2219.0619.0719.07-
Jan 30, 202519.2719.3819.2719.3819.38-
Jan 29, 202519.3019.3019.3019.3019.30-
Jan 28, 202519.0019.3519.0019.3519.35-
Jan 27, 202518.5118.5118.5118.5118.51-
Jan 24, 202518.9418.9418.9418.9418.94-
Jan 23, 202518.8918.8918.8918.8918.89-
Jan 22, 202519.0819.0818.9818.9818.98-
Jan 21, 202518.4818.4818.4818.4818.48-
Jan 20, 202518.9518.9518.9518.9518.95-
Jan 17, 202518.4318.4318.4318.4318.43-
Jan 16, 202518.1318.6418.1318.3918.39-
Jan 15, 202517.8918.6017.8918.5118.511,000
Jan 14, 202518.4118.4117.9317.9317.93-
Jan 13, 202518.1918.1918.1918.1918.19-
Jan 10, 202518.2518.3818.2518.3818.38-
Jan 9, 202518.1518.1518.1518.1518.15-
Jan 8, 202518.2818.2818.2818.2818.28-
Jan 7, 202518.4118.4118.4118.4118.41-
Jan 6, 202518.7818.7818.6018.6018.60-
Jan 3, 202518.5418.5418.5418.5418.54-
Jan 2, 202518.3218.3218.3218.3218.32-
Dec 30, 202418.0618.3718.0618.3718.37-
Dec 27, 202418.0118.3318.0118.2518.25-
Dec 23, 202418.0418.2418.0118.1018.10-
Dec 20, 202418.0618.1617.9518.1618.16-
Dec 19, 202417.8218.3517.8218.1318.13-
Dec 18, 202418.4518.5418.3818.3818.38-
Dec 17, 202418.0718.4418.0718.4118.41-
Dec 16, 202418.5618.5618.2918.2918.29-
Dec 13, 202418.4518.6818.4518.5318.53-
Dec 12, 202418.7218.8618.7118.7418.74-
Dec 11, 202418.3718.7618.3718.7618.76-
Dec 10, 202418.5218.6518.5218.6018.60-
Dec 9, 202418.4118.4118.4118.4118.41-
Dec 6, 202418.5518.5918.4418.4418.44-
Dec 5, 202418.2818.5818.2818.5818.58-
Dec 4, 202417.7918.5417.7918.3118.31-
Dec 3, 202418.0718.3018.0718.1718.17-
Dec 2, 202418.1918.4818.1918.2218.22-
Nov 29, 202418.2618.3018.2618.3018.30-
Nov 28, 202418.3518.3718.2418.2418.24-
Nov 27, 202418.1518.3918.1518.3818.38-
Nov 26, 202417.6018.3417.6018.3418.34-
Nov 25, 202417.8317.9017.7217.7217.72-
Nov 22, 202417.7417.8417.6417.8417.84-
Nov 21, 202417.7517.8417.6117.8117.81-
Nov 20, 202417.4317.7617.4317.7617.76-
Nov 19, 202417.6217.6217.3217.3417.34-
Nov 18, 202417.7417.8017.6917.6917.69-
Nov 15, 202418.0018.0018.0018.0018.00-
Nov 14, 202418.4618.4618.2818.2818.28-
Nov 13, 202418.5518.8418.5118.5118.51-
Nov 12, 202418.3318.8418.3318.6618.66250
Nov 11, 202418.4318.5718.4318.5718.57-
Nov 8, 202418.1418.7018.1418.5818.58-
Nov 7, 202417.8618.2417.8618.0218.02100
Nov 6, 202418.1718.4518.0218.0418.04-
Nov 5, 202418.4218.4218.1118.1118.11-
Nov 4, 202418.2118.4918.0718.4918.49-
Nov 1, 202417.2818.2417.2818.1618.16-
Oct 31, 202416.5316.5316.5316.5316.53-
Oct 30, 202416.3716.7916.3716.5716.57-
Oct 29, 202416.8217.0716.8216.9416.94-
Oct 28, 202416.3917.0216.3916.8516.85-
Oct 25, 202416.5216.7616.5216.7016.70-
Oct 24, 202415.8516.6415.8516.5916.59-
Oct 23, 202416.5316.5916.2016.2016.20-
Oct 22, 202416.7616.8216.5216.5616.56-
Oct 21, 202416.8416.9916.8116.8116.81-
Oct 18, 202417.1017.1016.9016.9316.93-
Oct 17, 202416.9517.4716.9517.2917.29-
Oct 16, 202417.1617.4317.1617.3817.38-
Oct 15, 202416.7617.3216.7617.2317.23120
Oct 14, 202417.3617.3617.1517.2917.29-
Oct 11, 202417.2917.4317.2917.4317.43-
Oct 10, 202417.3317.4617.3317.4117.41-
Oct 9, 202417.0317.4217.0317.4217.42-
Oct 8, 202417.2017.2717.1817.2317.23-
Oct 7, 202416.9117.3216.9117.3217.32-
Oct 4, 202416.8916.8916.8916.8916.89-
Oct 3, 202417.5517.5517.0817.1617.16-
Oct 2, 202417.6717.6717.6717.6717.67-
Oct 1, 202417.5917.6617.5917.6617.66-
Sep 30, 202417.9117.9117.4517.4517.45-
Sep 27, 202417.6017.9917.6017.8817.88-
Sep 26, 202417.3217.3217.3217.3217.32-
Sep 25, 202416.9316.9316.9316.9316.93-
Sep 24, 202416.7117.0416.7116.9816.98-
Sep 23, 202416.5116.6816.5116.6216.62-
Sep 20, 202416.5316.6616.4716.4916.49-
Sep 19, 202416.8116.8116.7216.7216.72-
Sep 18, 202416.7816.8916.7816.8616.86-
Sep 17, 202416.7616.8716.7616.8316.83-
Sep 16, 202416.7316.7416.7316.7416.74-
Sep 13, 202416.5216.6316.5216.6316.63-
Sep 12, 202416.1816.6316.1816.6016.60-
Sep 11, 202416.3116.5616.3116.5616.56-
Sep 10, 202416.4016.4516.4016.4216.42-
Sep 9, 202416.1816.3816.1816.3816.38-
Sep 6, 202416.1516.2216.1516.2216.22-
Sep 5, 202416.6516.6516.4716.4716.47-
Sep 4, 202416.6716.6916.6216.6416.64-
Sep 3, 202416.5716.7516.5716.7416.74-
Sep 2, 202416.6816.6816.5016.6216.62-
Aug 30, 202416.5116.7216.5116.6816.68-
Aug 29, 202416.4916.4916.4916.4916.49-
Aug 28, 202416.8016.8816.6716.6716.67-
Aug 27, 202416.7016.9516.7016.8816.88-
Aug 26, 202416.1816.7916.1816.7416.74-
Aug 23, 202416.6116.6316.3716.6016.60-
Aug 22, 202416.5816.7516.5816.7116.71-
Aug 21, 202416.5716.7116.5716.6416.64-
Aug 20, 202416.6916.8716.6916.7416.74-
Aug 19, 202416.5616.7516.5616.7516.75-
Aug 16, 202416.3316.5616.3316.5516.55-
Aug 15, 202416.2816.3916.2816.3216.32-
Aug 14, 202416.1416.2116.1116.2116.21-
Aug 13, 202416.1716.2016.1416.1416.14-
Aug 12, 202416.0916.1916.0916.1916.19-
Aug 9, 202415.8916.1315.8916.0816.08-
Aug 8, 202415.6316.1515.6316.1516.15-
Aug 7, 202416.0016.1715.9916.1716.17-
Aug 6, 202416.1516.1515.9015.9015.90-
Aug 5, 202415.6315.7415.5615.6415.64-
Aug 2, 202415.3516.0515.3516.0416.04-
Aug 1, 202416.1016.1816.0516.1816.18-
Jul 31, 202415.3615.9915.3615.9315.93-
Jul 30, 202415.2815.3615.2815.3415.34-
Jul 29, 202415.3515.3515.3515.3515.35-
Jul 26, 202416.4716.4716.4716.4716.47-
Jul 25, 202417.0417.0417.0417.0417.04-
Jul 24, 202419.3019.4019.2419.4019.40-
Jul 23, 202419.4819.6219.4819.5819.58-
Jul 22, 202419.8019.8419.5319.6319.63-
Jul 19, 202419.6619.7219.6619.7219.72-
Jul 18, 202419.4819.7119.4819.6019.60-
Jul 17, 202419.0319.3819.0319.3819.38-
Jul 16, 202419.0819.1419.0819.1219.12-
Jul 15, 202418.8919.5118.8919.2819.28-
Jul 12, 202419.4619.5419.4519.5219.52-
Jul 11, 202419.2819.5519.2819.5519.55150
Jul 10, 202419.0019.6619.0019.2919.29-
Jul 9, 202418.4918.5718.3318.4618.46-
Jul 8, 202418.2618.6718.2618.5518.55-
Jul 5, 202418.7718.7718.7718.7718.77-
Jul 4, 202419.0419.2118.9718.9718.97-
Jul 3, 202418.9919.0918.8619.0919.09-
Jul 2, 202419.1219.1318.9119.0919.09-
Jul 1, 202417.8419.0417.8419.0019.00-
Jun 28, 202418.3818.3818.2518.2618.26-
Jun 27, 202418.5218.6618.3818.3818.38-
Jun 26, 202418.6719.1818.6718.9318.93-
Jun 25, 202419.4519.4519.1119.1819.18-
Jun 24, 202419.1119.3919.1119.3219.32-
Jun 21, 202419.1319.1819.0319.1819.18-
Jun 20, 202419.3019.3019.1019.1019.10-
Jun 19, 202419.5519.5519.3319.3619.36-
Jun 18, 202419.1319.6019.1319.4919.49-
Jun 17, 202419.5719.7019.5219.6319.63-
Jun 14, 202419.1019.5919.1019.5119.51-
Jun 13, 202419.4619.5919.4619.5419.54-
Jun 12, 202419.1419.6119.1419.5419.54-
Jun 11, 202419.4219.8819.4219.8419.84-
Jun 10, 202419.7019.9619.7019.9519.95-
Jun 7, 202420.0820.0819.7819.8919.89-
Jun 6, 202419.9819.9819.7519.7519.75-
Jun 5, 202419.7919.9919.7519.7719.77-
Jun 4, 202420.7220.7220.0820.0820.08-
Jun 3, 202419.9620.4619.9620.4620.46-
May 31, 202419.7320.0819.7320.0620.06-
May 30, 202420.4620.4619.8919.9919.99-
May 29, 202420.3220.3220.1620.1620.16-
May 28, 202420.1220.3420.0620.0620.06-
May 27, 202420.4220.4220.3020.3620.36-
May 24, 202420.3420.3420.0820.0820.08-
May 23, 202420.1620.3020.1020.2020.20-
May 22, 202420.2220.4020.1820.1820.18-
May 21, 202420.6620.6620.3220.6220.62-
May 20, 202420.4420.4420.3620.3620.36-
May 17, 202420.0620.2220.0620.1620.16-
May 16, 202420.1020.1019.8719.9719.97-
May 15, 202419.4819.9319.4819.9119.91-
May 14, 202419.7619.8619.6919.7519.75-
May 13, 2024 0.655 Dividend
May 13, 202419.7319.8819.7319.7319.73-
May 10, 202419.4019.7719.4019.7719.11-
May 9, 202419.5819.6219.3619.4818.83-
May 8, 202419.5019.7619.5019.7619.11-
May 7, 202419.1319.8119.1319.6919.04-
May 6, 202419.4619.6219.4319.6118.96-
May 3, 202418.8019.3418.8019.1718.53-
May 2, 202419.1819.4619.1819.3718.73-
Apr 30, 202419.5319.5319.0219.0918.46-