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

Dusseldorf - Delayed Quote EUR

Jeronimo Martins SGPS SA (JEM0.DU)

40.60
0.00
(0.00%)
As of April 30 at 7:31:33 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.0040.6040.6040.6040.60-
Apr 29, 202541.8042.2041.0041.0041.00-
Apr 28, 202542.0042.2040.8040.8040.80-
Apr 25, 202542.6042.6041.2041.2041.20-
Apr 24, 202543.2043.2041.2041.2041.20-
Apr 23, 202543.6043.6041.8041.8041.80-
Apr 22, 202541.2042.8041.2042.0042.00-
Apr 17, 202541.0041.6040.0040.0040.00-
Apr 16, 202539.6041.0039.6039.8039.80-
Apr 15, 202540.0040.2039.0039.0039.00-
Apr 14, 202540.0040.2039.0039.0039.00-
Apr 11, 202539.4040.2038.8038.8038.80-
Apr 10, 202539.4039.4038.0038.0038.00-
Apr 9, 202537.8039.2037.8038.4038.40-
Apr 8, 202538.2039.6038.2038.2038.20-
Apr 7, 202538.2038.8037.0037.0037.00-
Apr 4, 202541.2041.2039.4039.4039.40-
Apr 3, 202539.4040.4039.4039.8039.80-
Apr 2, 202539.8040.8039.2039.2039.20-
Apr 1, 202538.2039.8038.2039.2039.20-
Mar 31, 202538.6038.8037.8037.8037.80-
Mar 28, 202537.8038.6037.6037.6037.60-
Mar 27, 202538.2038.6037.2037.2037.20-
Mar 26, 202538.2038.6037.6037.6037.60-
Mar 25, 202537.8038.6037.6037.6037.60-
Mar 24, 202537.6038.0037.2037.2037.20-
Mar 21, 202538.0038.2037.0037.0037.00-
Mar 20, 202538.6038.6037.4037.4037.40-
Mar 19, 202539.2039.2037.8037.8037.80-
Mar 18, 202538.8039.2038.4038.4038.40-
Mar 17, 202538.2038.8038.2038.4038.40-
Mar 14, 202538.8039.2037.6037.6037.60-
Mar 13, 202539.0039.2038.4038.4038.40-
Mar 12, 202539.8039.8038.4038.4038.40-
Mar 11, 202540.4040.4039.2039.2039.20-
Mar 10, 202539.8040.2039.2039.2039.20-
Mar 7, 202539.2039.8038.8038.8038.80-
Mar 6, 202540.8040.8039.0039.0039.00-
Mar 5, 202541.6041.6039.8039.8039.80-
Mar 4, 202540.6041.2040.0040.0040.00-
Mar 3, 202540.6041.0039.8039.8039.80-
Feb 28, 202539.6041.4039.6039.8039.80-
Feb 27, 202540.0040.6039.2039.2039.20-
Feb 26, 202540.2040.4039.2039.2039.20-
Feb 25, 202540.4040.4039.2039.2039.20-
Feb 24, 202539.2040.4039.2039.4039.40-
Feb 21, 202539.4039.6038.4038.4038.40-
Feb 20, 202539.2039.6038.8038.8038.80-
Feb 19, 202539.2039.6038.4038.4038.40-
Feb 18, 202538.8039.4038.6038.8038.80-
Feb 17, 202538.8039.2038.0038.0038.00-
Feb 14, 202537.8039.2037.8038.2038.20-
Feb 13, 202538.6038.6037.0037.0037.00-
Feb 12, 202538.4038.8037.6037.6037.60-
Feb 11, 202538.8038.8038.0038.0038.00-
Feb 10, 202538.6039.0037.8037.8037.80-
Feb 7, 202538.4038.8037.8037.8037.80-
Feb 6, 202538.2038.8037.4037.4037.40-
Feb 5, 202537.8038.4037.6037.6037.60-
Feb 4, 202537.6038.2037.2037.2037.20-
Feb 3, 202536.4037.6036.4036.8036.80-
Jan 31, 202538.0038.0036.8036.8036.80-
Jan 30, 202538.2038.2037.2037.2037.20-
Jan 29, 202538.0038.2037.2037.2037.20-
Jan 28, 202537.6038.0037.0037.0037.00-
Jan 27, 202536.6037.6036.6036.8036.80-
Jan 24, 202537.4037.6036.2036.2036.20-
Jan 23, 202537.4037.8036.4036.4036.40-
Jan 22, 202537.6037.8036.6036.6036.60-
Jan 21, 202537.4037.6036.8036.8036.80-
Jan 20, 202537.6037.6036.6036.6036.60-
Jan 17, 202536.4037.6036.4036.8036.80-
Jan 16, 202536.8036.8035.6035.6035.60-
Jan 15, 202536.4036.8035.6035.6035.60-
Jan 14, 202536.0036.2035.4035.4035.40-
Jan 13, 202536.0036.4035.4035.4035.40-
Jan 10, 202536.2036.4035.4035.4035.40-
Jan 9, 202536.0036.4035.4035.4035.40-
Jan 8, 202537.0037.0035.2035.2035.20-
Jan 7, 202536.6037.0036.4036.4036.40-
Jan 6, 202537.0037.0035.6035.6035.60-
Jan 3, 202536.6037.2036.2036.2036.20-
Jan 2, 202536.2037.0036.0036.0036.00-
Dec 30, 202435.6036.4035.6036.4036.40-
Dec 27, 202435.6036.0035.0035.0035.00-
Dec 23, 202435.6036.0034.6034.6034.60-
Dec 20, 202435.6035.8034.8034.8034.80-
Dec 19, 202435.2036.2035.2035.2035.20-
Dec 18, 202436.4036.6035.0035.0035.00-
Dec 17, 202436.6036.6035.6035.6035.60-
Dec 16, 202436.6036.6035.8035.8035.80-
Dec 13, 202436.4036.8036.0036.0036.00-
Dec 12, 202437.0037.2036.0036.0036.00-
Dec 11, 202436.2037.0036.0036.0036.00-
Dec 10, 202436.6036.8035.4035.4035.40-
Dec 9, 202436.2037.0036.0036.0036.00-
Dec 6, 202436.8036.8035.4035.4035.40-
Dec 5, 202436.2036.6036.0036.0036.00-
Dec 4, 202436.0036.6035.4035.4035.40-
Dec 3, 202435.8036.2035.4035.4035.40-
Dec 2, 202436.0036.4035.0035.0035.00-
Nov 29, 202436.2036.4035.4035.4035.40-
Nov 28, 202436.2036.4035.2035.2035.20-
Nov 27, 202435.8036.2035.2035.2035.20-
Nov 26, 202434.8036.2034.8035.2035.20-
Nov 25, 202435.2035.2034.4034.4034.40-
Nov 22, 202435.0035.2034.4034.4034.40-
Nov 21, 202435.0035.2034.4034.4034.40-
Nov 20, 202434.2035.0034.0034.0034.00-
Nov 19, 202434.8034.8033.8033.8033.80-
Nov 18, 202435.0035.6034.0034.0034.00-
Nov 15, 202435.6036.2034.4034.4034.40-
Nov 14, 202436.4036.4035.2035.2035.20-
Nov 13, 202436.6037.2036.0036.0036.00-
Nov 12, 202436.2037.0036.2036.4036.40-
Nov 11, 202436.6036.8035.8035.8035.80-
Nov 8, 202435.8036.8035.8036.0036.00-
Nov 7, 202435.2036.0035.0035.0035.00-
Nov 6, 202436.0036.4034.6034.6034.60-
Nov 5, 202436.4036.4035.4035.4035.40-
Nov 4, 202436.0036.6035.8036.0036.00-
Nov 1, 202435.0036.0035.0035.2035.20-
Oct 31, 202433.2034.8033.2034.2034.20-
Oct 30, 202432.8033.0032.4032.4032.40-
Oct 29, 202433.2033.8032.2032.2032.20-
Oct 28, 202433.2033.6032.4032.4032.40-
Oct 25, 202432.6033.2032.4032.4032.40-
Oct 24, 202432.0032.8031.8031.8031.80-
Oct 23, 202432.6032.8031.2031.2031.20-
Oct 22, 202433.0033.2031.8031.8031.80-
Oct 21, 202433.2033.6032.4032.4032.40-
Oct 18, 202433.8033.8032.6032.6032.60-
Oct 17, 202434.6034.6033.0033.0033.00-
Oct 16, 202433.8034.4033.6033.6033.60-
Oct 15, 202434.4034.4033.4033.4033.40-
Oct 14, 202434.2034.2033.4033.4033.40-
Oct 11, 202434.2034.4033.4033.4033.40-
Oct 10, 202434.2034.4033.2033.2033.20-
Oct 9, 202433.6034.4033.6033.6033.60-
Oct 8, 202433.8034.0032.8032.8032.80-
Oct 7, 202433.4034.2033.4033.6033.60-
Oct 4, 202433.4033.8032.6032.6032.60-
Oct 3, 202434.6034.6032.6032.6032.60-
Oct 2, 202434.8035.0034.0034.0034.00-
Oct 1, 202434.8035.0034.2034.2034.20-
Sep 30, 202435.4035.4034.0034.0034.00-
Sep 27, 202434.8035.4034.6034.6034.60-
Sep 26, 202435.4035.4034.0034.0034.00-
Sep 25, 202433.4035.0033.4034.2034.20-
Sep 24, 202433.0033.6032.8032.8032.80-
Sep 23, 202432.6032.8032.0032.0032.00-
Sep 20, 202432.6032.8031.8031.8031.80-
Sep 19, 202433.0033.2032.0032.0032.00-
Sep 18, 202433.2033.4032.2032.2032.20-
Sep 17, 202433.0033.2032.4032.4032.40-
Sep 16, 202433.0033.4032.2032.2032.20-
Sep 13, 202432.6033.2032.4032.4032.40-
Sep 12, 202433.0033.0031.8031.8031.80-
Sep 11, 202432.2032.6032.0032.0032.00-
Sep 10, 202432.2032.6031.2031.2031.20-
Sep 9, 202431.8032.4031.8031.8031.80-
Sep 6, 202431.8032.0031.0031.0031.00-
Sep 5, 202432.8032.8031.2031.2031.20-
Sep 4, 202432.8032.8032.2032.2032.20-
Sep 3, 202432.6033.2032.6032.6032.60-
Sep 2, 202432.8032.8032.0032.0032.00-
Aug 30, 202432.6033.0032.2032.2032.20-
Aug 29, 202432.6032.8031.8031.8031.80-
Aug 28, 202433.2033.2031.8031.8031.80-
Aug 27, 202433.2033.4032.4032.4032.40-
Aug 26, 202433.0033.0032.2032.2032.20-
Aug 23, 202432.8032.8032.0032.0032.00-
Aug 22, 202433.0033.0032.0032.0032.00-
Aug 21, 202432.8032.8031.8031.8031.80-
Aug 20, 202433.0033.0031.8031.8031.80-
Aug 19, 202432.8033.0032.0032.0032.00-
Aug 16, 202432.4032.8032.0032.0032.00-
Aug 15, 202432.2032.2031.6031.6031.60-
Aug 14, 202431.8031.8031.2031.2031.20-
Aug 13, 202431.8031.8031.0031.0031.00-
Aug 12, 202431.6031.8031.0031.0031.00-
Aug 9, 202431.4031.6030.8030.8030.80-
Aug 8, 202431.8031.8030.6030.6030.60-
Aug 7, 202431.8031.8031.0031.0031.00-
Aug 6, 202431.4031.6030.4030.4030.40-
Aug 5, 202431.2031.4031.0031.0031.00-
Aug 2, 202431.4031.6030.6030.6030.60-
Aug 1, 202431.8031.8030.6030.6030.60-
Jul 31, 202430.0031.4030.0030.8030.80-
Jul 30, 202430.2030.2029.4029.4029.40-
Jul 29, 202430.8030.8029.4029.4029.40-
Jul 26, 202432.2032.2029.8029.8029.80-
Jul 25, 202436.2036.2031.2031.2031.20-
Jul 24, 202438.4038.4036.0036.0036.00-
Jul 23, 202438.4038.6037.4037.4037.40-
Jul 22, 202438.8038.8037.8037.8037.80-
Jul 19, 202438.6038.6038.2038.2038.20-
Jul 18, 202438.2038.2037.8037.8037.80-
Jul 17, 202437.2038.2037.2037.6037.60-
Jul 16, 202437.4037.4036.8036.8036.80-
Jul 15, 202438.0038.0037.0037.0037.00-
Jul 12, 202438.0038.0037.0037.8037.80-
Jul 11, 202437.6038.0036.8037.6037.60-
Jul 10, 202437.2037.6035.4037.2037.20-
Jul 9, 202436.2036.2035.2036.0036.00-
Jul 8, 202436.8036.8035.6035.6035.60-
Jul 5, 202436.8036.8036.2036.2036.20-
Jul 4, 202436.4036.4036.0036.0036.00-
Jul 3, 202437.2037.2036.2036.6036.60-
Jul 2, 202437.4037.4036.0036.4036.40-
Jul 1, 202436.0037.0034.4037.0037.00-
Jun 28, 202436.0036.0035.2035.2035.20-
Jun 27, 202437.2037.2035.4035.4035.40-
Jun 26, 202437.8037.8036.6036.6036.60-
Jun 25, 202438.0038.0037.0037.0037.00-
Jun 24, 202437.4038.2036.2038.2038.20-
Jun 21, 202437.4037.4036.8037.0037.00-
Jun 20, 202437.8037.8037.0037.0037.00-
Jun 19, 202438.2038.2037.4037.4037.40-
Jun 18, 202438.6038.6037.6037.8037.80-
Jun 17, 202438.2038.2037.4038.0038.00-
Jun 14, 202438.4038.4037.4037.8037.80-
Jun 13, 202438.0038.0037.2037.8037.80-
Jun 12, 202438.4038.4037.8037.8037.80-
Jun 11, 202439.2039.2038.0038.0038.00-
Jun 10, 202438.6039.0038.2038.6038.60-
Jun 7, 202439.2039.2038.4038.6038.60-
Jun 6, 202439.0039.2038.2038.8038.80-
Jun 5, 202439.8039.8038.8038.8038.80-
Jun 4, 202439.8039.8039.2039.2039.20-
Jun 3, 202440.4040.4039.4039.4039.40-
May 31, 202439.8039.8038.8039.4039.40-
May 30, 202440.0040.0039.2039.2039.20-
May 29, 202439.8040.0039.2039.6039.60-
May 28, 202440.4040.4039.4039.4039.40-
May 27, 202440.0040.0039.2039.2039.20-
May 24, 202439.8040.0038.8039.4039.40-
May 23, 202440.6040.6039.2039.2039.20-
May 22, 202440.6040.6039.6039.6039.60-
May 21, 202440.4040.6039.4040.2040.20-
May 20, 202440.0040.4039.0039.8039.80-
May 17, 202439.2040.0038.6039.4039.40-
May 16, 202439.2039.6038.0039.0039.00-
May 15, 202439.2039.4038.0038.8038.80-
May 14, 202438.6039.0038.0038.6038.60-
May 13, 2024 1.2503076 Dividend
May 13, 202439.2039.2038.2038.2038.20-
May 10, 202439.0039.8038.4039.4037.98-
May 9, 202438.2038.8037.8038.6037.21-
May 8, 202438.2038.6037.6038.0036.63-
May 7, 202438.6038.6037.8038.0036.63-
May 6, 202438.0038.2037.0038.0036.63-
May 3, 202437.8037.8037.0037.6036.25-
May 2, 202437.4037.8036.6037.2035.86-