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

Munich - Delayed Quote EUR

Embecta Corp (JX7.MU)

10.90
0.00
(0.00%)
As of 8:01:35 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.9010.9010.9010.9010.90-
Apr 30, 202510.9010.9010.9010.9010.90-
Apr 29, 202510.7010.7010.7010.7010.70-
Apr 28, 202510.4010.4010.4010.4010.40-
Apr 25, 202510.3010.4010.3010.4010.4050
Apr 24, 20259.909.909.909.909.90-
Apr 23, 20259.909.909.909.909.90-
Apr 22, 20259.559.559.559.559.55-
Apr 17, 202510.1010.1010.1010.1010.10-
Apr 16, 202510.5010.5010.5010.5010.50-
Apr 15, 202510.5010.5010.5010.5010.50-
Apr 14, 202510.8010.8010.8010.8010.80-
Apr 11, 202510.8010.8010.8010.8010.80-
Apr 10, 202511.4011.4011.4011.4011.40-
Apr 9, 202510.3010.3010.3010.3010.30-
Apr 8, 202511.1011.1011.1011.1011.10-
Apr 7, 202510.6010.6010.5010.5010.5010
Apr 4, 202511.2011.2011.2011.2011.20-
Apr 3, 202511.3011.3011.3011.3011.30-
Apr 2, 202511.7011.7011.7011.7011.70-
Apr 1, 202511.7011.7011.7011.7011.70-
Mar 31, 202511.4011.4011.4011.4011.40-
Mar 28, 202511.5011.5011.5011.5011.50-
Mar 27, 202511.7011.7011.7011.7011.70-
Mar 26, 202511.7011.7011.7011.7011.70-
Mar 25, 202511.9011.9011.9011.9011.90-
Mar 24, 202512.0012.0012.0012.0012.00-
Mar 21, 202512.2012.2012.2012.2012.20-
Mar 20, 202512.5012.5012.5012.5012.50-
Mar 19, 202512.4012.4012.4012.4012.40-
Mar 18, 202512.4012.4012.4012.4012.40-
Mar 17, 202512.1012.1012.1012.1012.10-
Mar 14, 202512.1012.1012.1012.1012.10-
Mar 13, 202512.4012.4012.4012.4012.40-
Mar 12, 202513.1013.1013.1013.1013.10-
Mar 11, 202512.9012.9012.9012.9012.90-
Mar 10, 202511.8011.8011.8011.8011.80-
Mar 7, 202512.0012.0012.0012.0012.00-
Mar 6, 202512.0012.0012.0012.0012.00-
Mar 5, 202512.0012.0012.0012.0012.00-
Mar 4, 202512.4012.4012.4012.4012.40-
Mar 3, 202512.9012.9012.9012.9012.90-
Feb 28, 2025 0.13188 Dividend
Feb 28, 202512.9012.9012.9012.9012.90-
Feb 27, 202513.2013.2013.2013.2013.05-
Feb 26, 202513.0013.0013.0013.0012.85-
Feb 25, 202513.2013.2013.2013.2013.05-
Feb 24, 202513.6013.6013.6013.6013.45-
Feb 21, 202513.9013.9013.9013.9013.74-
Feb 20, 202514.7014.7014.7014.7014.53-
Feb 19, 202514.5014.5014.5014.5014.34-
Feb 18, 202514.2014.2014.2014.2014.04-
Feb 17, 202514.3014.3014.3014.3014.14-
Feb 14, 202515.6015.6015.2015.2015.0360
Feb 13, 202516.1016.1016.1016.1015.92-
Feb 12, 202517.0017.0017.0017.0016.81-
Feb 11, 202517.1017.1017.1017.1016.91-
Feb 10, 202517.1017.1017.1017.1016.91-
Feb 7, 202517.2017.2017.2017.2017.00-
Feb 6, 202517.4017.4017.4017.4017.20-
Feb 5, 202517.4017.4017.4017.4017.20-
Feb 4, 202517.4017.4017.4017.4017.20-
Feb 3, 202517.4017.4017.4017.4017.20-
Jan 31, 202517.9017.9017.6017.6017.407
Jan 30, 202517.9017.9017.9017.9017.70-
Jan 29, 202518.3018.3018.3018.3018.09-
Jan 28, 202518.3018.3018.3018.3018.09-
Jan 27, 202518.1018.1018.1018.1017.89-
Jan 24, 202518.1018.1018.1018.1017.89-
Jan 23, 202518.1018.1018.1018.1017.89-
Jan 22, 202518.1018.1018.1018.1017.89-
Jan 21, 202518.1018.1018.1018.1017.89-
Jan 20, 202518.3018.3018.3018.3018.09-
Jan 17, 202518.5018.5018.5018.5018.29-
Jan 16, 202519.1019.1019.1019.1018.88-
Jan 15, 202519.3019.3019.3019.3019.08-
Jan 14, 202519.3019.3019.3019.3019.08-
Jan 13, 202519.2019.2019.2019.2018.98-
Jan 10, 202519.4019.4019.4019.4019.18-
Jan 9, 202519.4019.4019.4019.4019.18-
Jan 8, 202519.3019.3019.3019.3019.08-
Jan 7, 202519.9019.9019.9019.9019.67-
Jan 6, 202519.9019.9019.9019.9019.67-
Jan 3, 202519.9019.9019.9019.9019.67-
Jan 2, 202520.0020.0020.0020.0019.77-
Dec 30, 202420.0020.0020.0020.0019.77-
Dec 27, 202420.0020.0020.0020.0019.77-
Dec 23, 202419.4019.4019.4019.4019.18-
Dec 20, 202419.0019.0019.0019.0018.78-
Dec 19, 202419.0019.0019.0019.0018.78-
Dec 18, 202418.8018.8018.8018.8018.59-
Dec 17, 202418.8018.8018.8018.8018.59-
Dec 16, 202418.7018.7018.7018.7018.49-
Dec 13, 202419.0019.0019.0019.0018.78-
Dec 12, 202419.0019.0019.0019.0018.78-
Dec 11, 202419.0019.0019.0019.0018.78-
Dec 10, 202418.4018.4018.4018.4018.19-
Dec 9, 202418.4018.4018.4018.4018.19-
Dec 6, 2024 0.13188 Dividend
Dec 6, 202418.8018.8018.7018.7018.499
Dec 5, 202419.7019.7019.7019.7019.33-
Dec 4, 202419.7019.7019.7019.7019.33-
Dec 3, 202419.8019.8019.8019.8019.43-
Dec 2, 202419.6019.9019.6019.9019.5280
Nov 29, 202419.4019.4019.4019.4019.03-
Nov 28, 202419.4019.4019.4019.4019.03-
Nov 27, 202417.7017.7017.7017.7017.37-
Nov 26, 202413.8013.8013.8013.8013.54-
Nov 25, 202413.3013.3013.3013.3013.05-
Nov 22, 202413.3013.3013.3013.3013.05-
Nov 21, 202412.9012.9012.9012.9012.66-
Nov 20, 202412.9012.9012.9012.9012.66-
Nov 19, 202413.7013.7013.7013.7013.44-
Nov 18, 202414.0014.0014.0014.0013.74-
Nov 15, 202414.3014.3014.3014.3014.03-
Nov 14, 202414.7014.7014.7014.7014.42-
Nov 13, 202414.7014.7014.7014.7014.42-
Nov 12, 202414.7014.7014.7014.7014.42-
Nov 11, 202414.4014.4014.4014.4014.13-
Nov 8, 202414.3014.3014.3014.3014.03-
Nov 7, 202415.1015.1015.1015.1014.81-
Nov 6, 202414.1014.1014.1014.1013.83-
Nov 5, 202413.3013.3013.3013.3013.05-
Nov 4, 202413.0013.0013.0013.0012.75-
Nov 1, 202413.0013.0013.0013.0012.75-
Oct 31, 202413.2013.2013.2013.2012.95-
Oct 30, 202413.3013.3013.3013.3013.05-
Oct 29, 202413.0013.0013.0013.0012.75-
Oct 28, 202413.0013.0013.0013.0012.75-
Oct 25, 202413.0013.0013.0013.0012.75-
Oct 24, 202413.0013.0013.0013.0012.75-
Oct 23, 202413.0013.0013.0013.0012.75-
Oct 22, 202412.8012.8012.8012.8012.56-
Oct 21, 202412.5012.5012.5012.5012.26-
Oct 18, 202412.5012.5012.5012.5012.26-
Oct 17, 202412.5012.5012.5012.5012.26-
Oct 16, 202412.3012.3012.3012.3012.07-
Oct 15, 202411.9011.9011.9011.9011.68-
Oct 14, 202411.6011.6011.6011.6011.38-
Oct 11, 202411.5011.5011.5011.5011.28-
Oct 10, 202412.0012.0012.0012.0011.77-
Oct 9, 202412.3012.3012.3012.3012.07-
Oct 8, 202412.1012.1012.1012.1011.87-
Oct 7, 202412.2012.2012.2012.2011.97-
Oct 4, 202412.2012.2012.2012.2011.97-
Oct 3, 202412.7012.7012.7012.7012.46-
Oct 2, 202412.8012.8012.8012.8012.56-
Oct 1, 202412.8012.8012.8012.8012.56-
Sep 30, 202412.8012.8012.8012.8012.56-
Sep 27, 202413.1013.1013.1013.1012.85-
Sep 26, 202413.2013.2013.2013.2012.95-
Sep 25, 202413.5013.5013.5013.5013.24-
Sep 24, 202413.8013.8013.8013.8013.54-
Sep 23, 202414.1014.1014.1014.1013.83-
Sep 20, 202414.1014.1014.1014.1013.83-
Sep 19, 202414.1014.1014.1014.1013.83-
Sep 18, 202414.7014.7014.7014.7014.42-
Sep 17, 202414.7014.7014.7014.7014.42-
Sep 16, 202414.3014.3014.3014.3014.03-
Sep 13, 202414.1014.1014.1014.1013.83-
Sep 12, 202414.0014.0014.0014.0013.74-
Sep 11, 202413.8013.8013.8013.8013.54-
Sep 10, 202413.7013.7013.7013.7013.44-
Sep 9, 202413.7013.7013.7013.7013.44-
Sep 6, 202413.7013.7013.7013.7013.44-
Sep 5, 202414.7014.7014.7014.7014.42-
Sep 4, 202414.7014.7014.7014.7014.42-
Sep 3, 202414.7014.7014.7014.7014.42-
Sep 2, 202414.7014.7014.7014.7014.42-
Aug 30, 202414.7014.7014.7014.7014.42-
Aug 29, 202413.8013.8013.8013.8013.54-
Aug 28, 202413.0013.0013.0013.0012.75-
Aug 27, 2024 0.13188 Dividend
Aug 27, 202412.5012.5012.5012.5012.26-
Aug 26, 202412.4012.4012.4012.4012.02-
Aug 23, 202412.0012.0012.0012.0011.63-
Aug 22, 202412.1012.1012.1012.1011.73-
Aug 21, 202412.3012.3012.3012.3011.92-
Aug 20, 202412.7012.7012.7012.7012.31-
Aug 19, 202413.0013.0013.0013.0012.60-
Aug 16, 202413.4013.4013.4013.4012.99-
Aug 15, 202413.5013.5013.5013.5013.08-
Aug 14, 202413.6013.6013.6013.6013.18-
Aug 13, 202413.6013.6013.6013.6013.18-
Aug 12, 202414.0014.0014.0014.0013.57-
Aug 9, 202413.0013.0013.0013.0012.60-
Aug 8, 202412.8012.8012.8012.8012.41-
Aug 7, 202413.2013.2013.2013.2012.79-
Aug 6, 202413.2013.2013.2013.2012.79-
Aug 5, 202413.7013.7013.7013.7013.28-
Aug 2, 202414.3014.3014.3014.3013.86-
Aug 1, 202414.5014.5014.5014.5014.05-
Jul 31, 202414.5014.5014.5014.5014.05-
Jul 30, 202414.5014.5014.5014.5014.05-
Jul 29, 202414.5014.5014.5014.5014.05-
Jul 26, 202414.8014.8014.8014.8014.34-
Jul 25, 202415.0015.0015.0015.0014.54-
Jul 24, 202414.8014.8014.8014.8014.34-
Jul 23, 202413.8013.8013.8013.8013.38-
Jul 22, 202412.3012.3012.3012.3011.92-
Jul 19, 202412.3012.3012.3012.3011.92-
Jul 18, 202412.3012.3012.3012.3011.92-
Jul 17, 202412.0012.0012.0012.0011.63-
Jul 16, 202411.9011.9011.9011.9011.53-
Jul 15, 202412.0012.0012.0012.0011.63-
Jul 12, 202411.7011.7011.7011.7011.34-
Jul 11, 202411.0011.0011.0011.0010.66-
Jul 10, 202410.8010.8010.8010.8010.47-
Jul 9, 202410.8010.8010.8010.8010.47-
Jul 8, 202410.6010.6010.6010.6010.27-
Jul 5, 202411.2011.2011.2011.2010.86-
Jul 4, 202411.1011.1011.1011.1010.76-
Jul 3, 202411.1011.1011.1011.1010.76-
Jul 2, 202411.4011.4011.4011.4011.05-
Jul 1, 202411.6011.6011.6011.6011.24-
Jun 28, 202411.6011.6011.6011.6011.24-
Jun 27, 202411.5011.5011.5011.5011.15-
Jun 26, 202411.5011.5011.5011.5011.15-
Jun 25, 202411.7011.7011.7011.7011.34-
Jun 24, 202411.7011.7011.7011.7011.34-
Jun 21, 202411.7011.7011.7011.7011.34-
Jun 20, 202411.7011.7011.7011.7011.34-
Jun 19, 202411.7011.7011.7011.7011.34-
Jun 18, 202411.8011.8011.8011.8011.44-
Jun 17, 202412.1012.1012.1012.1011.73-
Jun 14, 202412.1012.1012.1012.1011.73-
Jun 13, 202411.7011.7011.7011.7011.34-
Jun 12, 202411.5011.5011.5011.5011.15-
Jun 11, 202411.4011.4011.4011.4011.05-
Jun 10, 202411.7011.7011.7011.7011.34-
Jun 7, 202411.8011.8011.8011.8011.44-
Jun 6, 202411.8011.8011.8011.8011.44-
Jun 5, 202411.7011.7011.7011.7011.34-
Jun 4, 202411.7011.7011.7011.7011.34-
Jun 3, 202411.6011.6011.6011.6011.24-
May 31, 202411.6011.6011.6011.6011.24-
May 30, 202411.8011.8011.8011.8011.44-
May 29, 202412.0012.0012.0012.0011.63-
May 28, 202412.0012.0012.0012.0011.63-
May 27, 202412.0012.0012.0012.0011.63-
May 24, 2024 0.13188 Dividend
May 24, 202412.0012.0012.0012.0011.63-
May 23, 202412.7012.7012.7012.7012.16-
May 22, 202412.7012.7012.7012.7012.16-
May 21, 202412.9012.9012.9012.9012.36-
May 20, 202413.2013.2013.2013.2012.64-
May 17, 202413.0013.0013.0013.0012.45-
May 16, 202412.7012.7012.7012.7012.16-
May 15, 202413.4013.4013.4013.4012.83-
May 14, 202413.1013.1013.1013.1012.55-
May 13, 202413.1013.1013.1013.1012.55-
May 10, 202413.0013.0013.0013.0012.45-
May 9, 20249.659.659.659.659.24-
May 8, 20249.759.759.759.759.34-
May 7, 20249.559.559.559.559.15-
May 6, 20249.559.559.559.559.15-
May 3, 20249.559.559.559.559.15-
May 2, 20249.559.559.559.559.15-