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

Hamburg - Delayed Quote EUR

Joh. Friedrich Behrens AG (JFB.HM)

0.0420
-0.0240
(-36.36%)
As of 5:09:34 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.05000.06200.04200.04200.042011,392
Apr 28, 20250.08500.08500.06600.06600.06604,275
Apr 25, 20250.06000.08200.06000.08200.082010,000
Apr 24, 20250.04000.06000.04000.06000.06002,500
Apr 23, 20250.04000.04000.04000.04000.0400-
Apr 22, 20250.04000.04000.04000.04000.0400-
Apr 17, 20250.03200.05000.03200.05000.05001,444
Apr 16, 20250.05000.05000.03000.03000.030028,432
Apr 15, 20250.05000.05000.05000.05000.0500-
Apr 14, 20250.05000.05000.05000.05000.0500-
Apr 11, 20250.05000.05000.05000.05000.0500-
Apr 10, 20250.05000.06900.05000.05000.050028,000
Apr 9, 20250.03500.07000.03500.05000.05003,000
Apr 8, 20250.04400.06000.03000.03000.030065,163
Apr 7, 20250.04000.04400.04000.04400.044010,022
Apr 4, 20250.04500.04500.04000.04000.0400200
Apr 3, 20250.03000.04600.03000.04600.046022,500
Apr 2, 20250.01000.03000.01000.03000.03005,000
Apr 1, 20250.01000.01000.01000.01000.010020,000
Mar 31, 20250.02000.02000.02000.02000.0200-
Mar 28, 20250.02000.02000.02000.02000.0200-
Mar 27, 20250.03000.03000.02000.02000.02002,500
Mar 26, 20250.02000.04000.02000.04000.040020,500
Mar 25, 20250.02000.02000.02000.02000.0200-
Mar 24, 20250.00300.02000.00300.02000.02003,571
Mar 21, 20250.00300.00300.00300.00300.0030-
Mar 20, 20250.00300.00300.00300.00300.0030-
Mar 19, 20250.00350.00350.00300.00300.00301,050
Mar 18, 20250.01000.01000.00350.00350.003540
Mar 17, 20250.01000.01000.01000.01000.0100-
Mar 14, 20250.01000.01000.01000.01000.0100-
Mar 13, 20250.01000.01000.01000.01000.0100-
Mar 12, 20250.01000.01000.01000.01000.0100-
Mar 11, 20250.01000.01000.01000.01000.0100-
Mar 10, 20250.01000.01000.01000.01000.0100500
Mar 7, 20250.01000.01000.01000.01000.0100-
Mar 6, 20250.01000.01000.01000.01000.0100-
Mar 5, 20250.04800.04800.01000.01000.01005,000
Mar 4, 20250.03000.05000.03000.05000.05005,000
Mar 3, 20250.01000.04000.01000.04000.04002,000
Feb 28, 20250.01000.01000.01000.01000.0100-
Feb 27, 20250.01000.01000.01000.01000.0100-
Feb 26, 20250.01000.01000.01000.01000.0100-
Feb 25, 20250.01000.01000.01000.01000.0100-
Feb 24, 20250.01000.01000.01000.01000.0100-
Feb 21, 20250.01000.01000.01000.01000.0100-
Feb 20, 20250.01000.01000.01000.01000.0100-
Feb 19, 20250.01000.01000.01000.01000.0100-
Feb 18, 20250.01000.01000.01000.01000.0100-
Feb 17, 20250.01000.01000.01000.01000.0100-
Feb 14, 20250.01000.01000.01000.01000.0100-
Feb 13, 20250.01000.01000.01000.01000.0100-
Feb 12, 20250.01000.01000.01000.01000.0100-
Feb 11, 20250.01000.01000.01000.01000.0100-
Feb 10, 20250.01000.01000.01000.01000.0100-
Feb 7, 20250.01000.01000.01000.01000.0100-
Feb 6, 20250.01000.01000.01000.01000.0100-
Feb 5, 20250.01000.01000.01000.01000.0100-
Feb 4, 20250.01000.01000.01000.01000.0100-
Feb 3, 20250.01000.01000.01000.01000.0100-
Jan 31, 20250.01000.01000.01000.01000.0100-
Jan 30, 20250.01000.01000.01000.01000.0100-
Jan 29, 20250.01000.01000.01000.01000.0100-
Jan 28, 20250.01000.01000.01000.01000.0100-
Jan 27, 20250.01000.01000.01000.01000.0100-
Jan 24, 20250.01000.01000.01000.01000.0100-
Jan 23, 20250.01000.01000.01000.01000.0100-
Jan 22, 20250.01000.01000.01000.01000.0100-
Jan 21, 20250.01000.01000.01000.01000.0100-
Jan 20, 20250.01000.01000.01000.01000.0100-
Jan 17, 20250.01000.01000.01000.01000.0100-
Jan 16, 20250.01000.01000.01000.01000.0100-
Jan 15, 20250.01000.01000.01000.01000.0100-
Jan 14, 20250.01000.01000.01000.01000.0100-
Jan 13, 20250.01000.01000.01000.01000.0100-
Jan 10, 20250.01000.01000.01000.01000.0100-
Jan 9, 20250.01000.01000.01000.01000.0100-
Jan 8, 20250.01000.01000.01000.01000.0100-
Jan 7, 20250.01000.01000.01000.01000.0100150
Jan 6, 20250.01000.01000.01000.01000.01001
Jan 3, 20250.00100.00100.00100.00100.0010-
Jan 2, 20250.00100.00100.00100.00100.0010-
Dec 30, 20240.00100.00100.00100.00100.0010-
Dec 27, 20240.00100.00100.00100.00100.0010460
Dec 23, 20240.00100.00100.00100.00100.0010480
Dec 20, 20240.00100.00100.00100.00100.0010200
Dec 19, 20240.00100.00100.00100.00100.0010-
Dec 18, 20240.00100.00100.00100.00100.0010-
Dec 17, 20240.00100.00100.00100.00100.0010-
Dec 16, 20240.00100.00100.00100.00100.0010-
Dec 13, 20240.00100.00100.00100.00100.0010-
Dec 12, 20240.00100.00100.00100.00100.00104,000
Dec 11, 20240.00100.00100.00100.00100.0010-
Dec 10, 20240.00100.00100.00100.00100.0010-
Dec 9, 20240.00100.00100.00100.00100.0010-
Dec 6, 20240.00100.00100.00100.00100.0010-
Dec 5, 20240.00100.00100.00100.00100.0010-
Dec 4, 20240.00100.00100.00100.00100.0010-
Dec 3, 20240.00100.00100.00100.00100.0010-
Dec 2, 20240.00100.00100.00100.00100.0010-
Nov 29, 20240.00100.00100.00100.00100.0010-
Nov 28, 20240.00100.00100.00100.00100.0010-
Nov 27, 20240.00100.00100.00100.00100.0010-
Nov 26, 20240.00100.00100.00100.00100.0010-
Nov 25, 20240.00100.00100.00100.00100.0010-
Nov 22, 20240.00100.00100.00100.00100.0010-
Nov 21, 20240.00100.00100.00100.00100.0010-
Nov 20, 20240.00100.00100.00100.00100.0010-
Nov 19, 20240.00100.00100.00100.00100.0010-
Nov 18, 20240.00100.00100.00100.00100.001023
Nov 15, 20240.00100.00100.00100.00100.0010-
Nov 14, 20240.00100.00100.00100.00100.0010-
Nov 13, 20240.00100.00100.00100.00100.0010-
Nov 12, 20240.00100.00100.00100.00100.0010-
Nov 11, 20240.00100.00100.00100.00100.0010-
Nov 8, 20240.00100.00100.00100.00100.0010-
Nov 7, 20240.00100.00100.00100.00100.0010-
Nov 6, 20240.00100.00100.00100.00100.0010-
Nov 5, 20240.00050.00100.00050.00100.0010300
Nov 4, 20240.00050.00050.00050.00050.0005-
Nov 1, 20240.00050.00050.00050.00050.0005-
Oct 31, 20240.00050.00050.00050.00050.0005-
Oct 30, 20240.00050.00050.00050.00050.0005-
Oct 29, 20240.00050.00050.00050.00050.0005-
Oct 28, 20240.00050.00050.00050.00050.0005-
Oct 25, 20240.00050.00050.00050.00050.0005-
Oct 24, 20240.00050.00050.00050.00050.0005-
Oct 23, 20240.00050.00050.00050.00050.0005-
Oct 22, 20240.00050.00050.00050.00050.0005-
Oct 21, 20240.00050.00050.00050.00050.0005-
Oct 18, 20240.00050.00050.00050.00050.0005-
Oct 17, 20240.00050.00050.00050.00050.0005-
Oct 16, 20240.00050.00050.00050.00050.0005-
Oct 15, 20240.00050.00050.00050.00050.0005-
Oct 14, 20240.00050.00050.00050.00050.0005-
Oct 11, 20240.00050.00050.00050.00050.0005-
Oct 10, 20240.00050.00050.00050.00050.0005-
Oct 9, 20240.00050.00050.00050.00050.0005-
Oct 8, 20240.00050.00050.00050.00050.0005-
Oct 7, 20240.00050.00050.00050.00050.0005-
Oct 4, 20240.00050.00050.00050.00050.0005-
Oct 3, 20240.00050.00050.00050.00050.0005-
Oct 2, 20240.00050.00050.00050.00050.0005-
Oct 1, 20240.00050.00050.00050.00050.0005-
Sep 30, 20240.00050.00050.00050.00050.0005-
Sep 27, 20240.00050.00050.00050.00050.0005-
Sep 26, 20240.00050.00050.00050.00050.0005-
Sep 25, 20240.00050.00050.00050.00050.0005-
Sep 24, 20240.00050.00050.00050.00050.0005-
Sep 23, 20240.00050.00050.00050.00050.0005-
Sep 20, 20240.00050.00050.00050.00050.0005-
Sep 19, 20240.00050.00050.00050.00050.0005-
Sep 18, 20240.00050.00050.00050.00050.0005-
Sep 17, 20240.00050.00050.00050.00050.0005-
Sep 16, 20240.00150.00150.00150.00150.001510,000
Sep 13, 20240.00050.00200.00050.00200.002011,500
Sep 12, 20240.00050.00050.00050.00050.0005-
Sep 11, 20240.00050.00050.00050.00050.0005-
Sep 10, 20240.00050.00050.00050.00050.0005-
Sep 9, 20240.00050.00050.00050.00050.0005-
Sep 6, 20240.00050.00050.00050.00050.0005-
Sep 5, 20240.00050.00050.00050.00050.0005-
Sep 4, 20240.00050.00050.00050.00050.0005-
Sep 3, 20240.00050.00050.00050.00050.0005-
Sep 2, 20240.00050.00050.00050.00050.0005-
Aug 30, 20240.00050.00050.00050.00050.0005-
Aug 29, 20240.00050.00050.00050.00050.0005-
Aug 28, 20240.00050.00050.00050.00050.0005-
Aug 27, 20240.00050.00050.00050.00050.0005-
Aug 26, 20240.00050.00050.00050.00050.0005-
Aug 23, 20240.00050.00050.00050.00050.0005-
Aug 22, 20240.00050.00050.00050.00050.0005-
Aug 21, 20240.00050.00050.00050.00050.0005-
Aug 20, 20240.00050.00050.00050.00050.0005-
Aug 19, 20240.00050.00050.00050.00050.0005-
Aug 16, 20240.00050.00050.00050.00050.0005-
Aug 15, 20240.00050.00050.00050.00050.0005-
Aug 14, 20240.00050.00050.00050.00050.0005-
Aug 13, 20240.00050.00050.00050.00050.0005-
Aug 12, 20240.00050.00050.00050.00050.0005-
Aug 9, 20240.00050.00050.00050.00050.0005-
Aug 8, 20240.00050.00050.00050.00050.0005-
Aug 7, 20240.00050.00050.00050.00050.0005-
Aug 6, 20240.00050.00050.00050.00050.0005-
Aug 5, 20240.00050.00050.00050.00050.0005-
Aug 2, 20240.00050.00050.00050.00050.0005-
Aug 1, 20240.00050.00050.00050.00050.0005-
Jul 31, 20240.00100.00100.00100.00100.0010-
Jul 30, 20240.00100.00100.00100.00100.0010-
Jul 29, 20240.00100.00100.00100.00100.0010-
Jul 26, 20240.00100.00100.00100.00100.0010-
Jul 25, 20240.00100.00100.00100.00100.0010-
Jul 24, 20240.00100.00100.00100.00100.0010-
Jul 23, 20240.00100.00100.00100.00100.0010-
Jul 22, 20240.00100.00100.00100.00100.0010-
Jul 19, 20240.00100.00100.00100.00100.0010-
Jul 18, 20240.00100.00100.00100.00100.0010-
Jul 17, 20240.00100.00100.00100.00100.0010-
Jul 16, 20240.00100.00100.00100.00100.0010-
Jul 15, 20240.00100.00100.00100.00100.0010-
Jul 12, 20240.00100.00100.00100.00100.0010-
Jul 11, 20240.00100.00100.00100.00100.0010-
Jul 10, 20240.00100.00100.00100.00100.0010-
Jul 9, 20240.00050.00050.00050.00050.0005-
Jul 8, 20240.00050.00050.00050.00050.0005-
Jul 5, 20240.00050.00050.00050.00050.0005-
Jul 4, 20240.00050.00050.00050.00050.0005-
Jul 3, 20240.00050.00050.00050.00050.0005-
Jul 2, 20240.00050.00100.00050.00100.001011,000
Jul 1, 20240.00050.00050.00050.00050.0005-
Jun 28, 20240.00050.00050.00050.00050.0005-
Jun 27, 20240.00050.00050.00050.00050.0005-
Jun 26, 20240.00050.00050.00050.00050.0005-
Jun 25, 20240.00050.00050.00050.00050.0005-
Jun 24, 20240.00100.00100.00100.00100.0010-
Jun 21, 20240.00100.00100.00100.00100.0010-
Jun 20, 20240.00100.00100.00100.00100.0010-
Jun 19, 20240.00100.00100.00100.00100.0010-
Jun 18, 20240.00100.00100.00100.00100.0010-
Jun 17, 20240.00100.00100.00100.00100.0010-
Jun 14, 20240.00100.00100.00100.00100.0010-
Jun 13, 20240.00100.00100.00100.00100.0010-
Jun 12, 20240.00100.00100.00100.00100.0010-
Jun 11, 20240.00100.00100.00100.00100.0010-
Jun 10, 20240.00100.00100.00100.00100.0010-
Jun 7, 20240.00100.00100.00100.00100.0010-
Jun 6, 20240.00100.00100.00100.00100.0010-
Jun 5, 20240.00100.00100.00100.00100.0010-
Jun 4, 20240.00100.00100.00100.00100.0010-
Jun 3, 20240.00100.00100.00100.00100.0010-
May 31, 20240.00100.00100.00100.00100.0010-
May 30, 20240.00100.00100.00100.00100.0010-
May 29, 20240.00100.00100.00100.00100.0010-
May 28, 20240.00100.00100.00100.00100.0010-
May 27, 20240.00100.00100.00100.00100.0010-
May 24, 20240.00100.00100.00100.00100.0010-
May 23, 20240.00100.00100.00100.00100.0010-
May 22, 20240.00100.00100.00100.00100.0010-
May 21, 20240.00100.00300.00100.00300.00305,863
May 20, 20240.00100.00100.00100.00100.0010-
May 17, 20240.00100.00100.00100.00100.0010-
May 16, 20240.00100.00100.00100.00100.0010-
May 15, 20240.00100.00100.00100.00100.0010-
May 14, 20240.00100.00100.00100.00100.0010-
May 13, 20240.00100.00100.00100.00100.0010-
May 10, 20240.00100.00100.00100.00100.0010-
May 9, 20240.00100.00100.00100.00100.0010-
May 8, 20240.00100.00100.00100.00100.0010-
May 7, 20240.00100.00100.00100.00100.0010-
May 6, 20240.00100.00100.00100.00100.001020,000
May 3, 20240.00050.00050.00050.00050.0005-
May 2, 20240.00050.00050.00050.00050.0005-
Apr 30, 20240.00050.00050.00050.00050.0005-
Apr 29, 20240.00050.00050.00050.00050.0005-