Munich - Delayed Quote EUR

Jet2 PLC (DG1.MU)

16.30 -1.10 (-6.32%)
As of 8:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 16.30 16.30 16.30 16.30 16.30 70
Apr 24, 2024 17.40 17.40 17.40 17.40 17.40 -
Apr 23, 2024 17.30 17.30 17.30 17.30 17.30 -
Apr 22, 2024 16.90 16.90 16.90 16.90 16.90 -
Apr 19, 2024 16.60 16.60 16.60 16.60 16.60 -
Apr 18, 2024 16.40 16.40 16.40 16.40 16.40 -
Apr 17, 2024 16.20 16.20 16.20 16.20 16.20 -
Apr 16, 2024 16.50 16.50 16.50 16.50 16.50 -
Apr 15, 2024 17.00 17.00 17.00 17.00 17.00 -
Apr 12, 2024 17.30 17.30 17.30 17.30 17.30 -
Apr 11, 2024 17.40 17.40 17.40 17.40 17.40 -
Apr 10, 2024 17.60 17.60 17.60 17.60 17.60 -
Apr 9, 2024 17.50 17.50 17.50 17.50 17.50 -
Apr 8, 2024 17.10 17.10 17.10 17.10 17.10 -
Apr 5, 2024 17.00 17.00 17.00 17.00 17.00 -
Apr 4, 2024 16.80 16.80 16.80 16.80 16.80 -
Apr 3, 2024 16.70 16.70 16.70 16.70 16.70 -
Apr 2, 2024 16.70 16.70 16.70 16.70 16.70 -
Mar 28, 2024 16.60 16.60 16.60 16.60 16.60 -
Mar 27, 2024 16.60 16.60 16.60 16.60 16.60 -
Mar 26, 2024 16.60 16.60 16.60 16.60 16.60 -
Mar 25, 2024 16.60 16.60 16.60 16.60 16.60 -
Mar 22, 2024 16.60 16.60 16.60 16.60 16.60 -
Mar 21, 2024 16.60 16.60 16.60 16.60 16.60 -
Mar 20, 2024 16.30 16.30 16.30 16.30 16.30 -
Mar 19, 2024 16.30 16.30 16.30 16.30 16.30 -
Mar 18, 2024 16.30 16.30 16.30 16.30 16.30 -
Mar 15, 2024 16.30 16.30 16.30 16.30 16.30 -
Mar 14, 2024 16.30 16.30 16.30 16.30 16.30 -
Mar 13, 2024 16.60 16.60 16.60 16.60 16.60 -
Mar 12, 2024 16.60 16.60 16.60 16.60 16.60 -
Mar 11, 2024 16.60 16.60 16.60 16.60 16.60 -
Mar 8, 2024 16.60 16.60 16.60 16.60 16.60 -
Mar 7, 2024 16.60 16.60 16.60 16.60 16.60 -
Mar 6, 2024 16.50 16.50 16.50 16.50 16.50 -
Mar 5, 2024 16.50 16.50 16.50 16.50 16.50 -
Mar 4, 2024 16.50 16.50 16.50 16.50 16.50 -
Mar 1, 2024 16.50 16.50 16.50 16.50 16.50 -
Feb 29, 2024 16.50 16.50 16.50 16.50 16.50 -
Feb 28, 2024 16.60 16.60 16.60 16.60 16.60 -
Feb 27, 2024 16.60 16.60 16.60 16.60 16.60 -
Feb 26, 2024 16.40 16.40 16.40 16.40 16.40 -
Feb 23, 2024 16.40 16.40 16.40 16.40 16.40 -
Feb 22, 2024 16.30 16.40 16.30 16.40 16.40 70
Feb 21, 2024 16.20 16.20 16.20 16.20 16.20 -
Feb 20, 2024 16.10 16.10 16.10 16.10 16.10 -
Feb 19, 2024 16.00 16.00 16.00 16.00 16.00 -
Feb 16, 2024 16.00 16.00 16.00 16.00 16.00 -
Feb 15, 2024 15.60 15.60 15.60 15.60 15.60 -
Feb 14, 2024 15.60 15.60 15.60 15.60 15.60 -
Feb 13, 2024 15.30 15.30 15.30 15.30 15.30 -
Feb 12, 2024 15.30 15.30 15.30 15.30 15.30 -
Feb 9, 2024 15.30 15.30 15.30 15.30 15.30 -
Feb 8, 2024 15.40 15.40 15.40 15.40 15.40 -
Feb 7, 2024 15.30 15.30 15.30 15.30 15.30 -
Feb 6, 2024 15.30 15.30 15.30 15.30 15.30 -
Feb 5, 2024 15.60 15.60 15.60 15.60 15.60 -
Feb 2, 2024 15.60 15.60 15.60 15.60 15.60 -
Feb 1, 2024 15.60 15.60 15.60 15.60 15.60 -
Jan 31, 2024 15.70 15.70 15.60 15.60 15.60 33
Jan 30, 2024 15.80 15.80 15.80 15.80 15.80 -
Jan 29, 2024 15.60 15.80 15.60 15.80 15.80 230
Jan 26, 2024 15.50 15.50 15.50 15.50 15.50 -
Jan 25, 2024 15.50 15.50 15.50 15.50 15.50 -
Jan 24, 2024 15.30 15.30 15.30 15.30 15.30 -
Jan 23, 2024 15.20 15.20 15.20 15.20 15.20 -
Jan 22, 2024 14.90 14.90 14.90 14.90 14.90 -
Jan 19, 2024 14.90 14.90 14.90 14.90 14.90 -
Jan 18, 2024 14.80 14.80 14.80 14.80 14.80 -
Jan 17, 2024 14.80 14.80 14.80 14.80 14.80 -
Jan 16, 2024 14.80 14.80 14.80 14.80 14.80 -
Jan 15, 2024 14.60 14.60 14.60 14.60 14.60 -
Jan 12, 2024 14.60 14.60 14.60 14.60 14.60 -
Jan 11, 2024 14.60 14.60 14.60 14.60 14.60 -
Jan 10, 2024 14.70 14.70 14.70 14.70 14.70 -
Jan 9, 2024 14.70 14.70 14.70 14.70 14.70 -
Jan 8, 2024 14.40 14.40 14.40 14.40 14.40 -
Jan 5, 2024 14.20 14.20 14.20 14.20 14.20 -
Jan 4, 2024 14.20 14.20 14.20 14.20 14.20 -
Jan 3, 2024 14.30 14.30 14.30 14.30 14.30 -
Jan 2, 2024 14.50 14.50 14.50 14.50 14.50 -
Dec 29, 2023 14.60 14.60 14.50 14.50 14.50 -
Dec 28, 2023 0.04 Dividend
Dec 28, 2023 14.70 14.70 14.70 14.70 14.70 -
Dec 27, 2023 15.10 15.10 15.10 15.10 15.06 -
Dec 22, 2023 15.10 15.10 15.10 15.10 15.06 -
Dec 21, 2023 15.00 15.00 15.00 15.00 14.96 -
Dec 20, 2023 14.90 14.90 14.90 14.90 14.86 -
Dec 19, 2023 14.70 14.70 14.70 14.70 14.66 -
Dec 18, 2023 14.70 14.70 14.70 14.70 14.66 -
Dec 15, 2023 14.70 14.70 14.70 14.70 14.66 -
Dec 14, 2023 14.40 14.40 14.40 14.40 14.36 -
Dec 13, 2023 14.30 14.30 14.30 14.30 14.26 -
Dec 12, 2023 14.30 14.30 14.30 14.30 14.26 -
Dec 11, 2023 14.20 14.20 14.20 14.20 14.16 -
Dec 8, 2023 14.20 14.20 14.20 14.20 14.16 -
Dec 7, 2023 14.10 14.10 14.10 14.10 14.06 -
Dec 6, 2023 14.00 14.00 14.00 14.00 13.96 -
Dec 5, 2023 14.00 14.00 14.00 14.00 13.96 -
Dec 4, 2023 14.10 14.10 14.10 14.10 14.06 -
Dec 1, 2023 13.80 13.80 13.80 13.80 13.76 -
Nov 30, 2023 13.80 13.80 13.80 13.80 13.76 -
Nov 29, 2023 13.70 13.70 13.70 13.70 13.66 -
Nov 28, 2023 13.30 13.30 13.30 13.30 13.26 -
Nov 27, 2023 13.00 13.00 13.00 13.00 12.97 -
Nov 24, 2023 12.80 12.80 12.80 12.80 12.77 -
Nov 23, 2023 13.10 13.10 13.10 13.10 13.07 -
Nov 22, 2023 13.10 13.10 13.10 13.10 13.07 -
Nov 21, 2023 13.40 13.40 13.40 13.40 13.36 -
Nov 20, 2023 13.40 13.40 13.40 13.40 13.36 -
Nov 17, 2023 13.40 13.40 13.40 13.40 13.36 -
Nov 16, 2023 13.40 13.40 13.40 13.40 13.36 -
Nov 15, 2023 12.90 12.90 12.90 12.90 12.87 -
Nov 14, 2023 12.60 12.60 12.60 12.60 12.57 -
Nov 13, 2023 12.50 12.50 12.50 12.50 12.47 -
Nov 10, 2023 12.50 12.50 12.50 12.50 12.47 -
Nov 9, 2023 12.50 12.50 12.50 12.50 12.47 -
Nov 8, 2023 12.10 12.10 12.10 12.10 12.07 -
Nov 7, 2023 12.10 12.10 12.10 12.10 12.07 -
Nov 6, 2023 12.00 12.00 12.00 12.00 11.97 -
Nov 3, 2023 11.80 11.80 11.80 11.80 11.77 -
Nov 2, 2023 11.60 11.60 11.60 11.60 11.57 -
Nov 1, 2023 11.50 11.50 11.50 11.50 11.47 -
Oct 31, 2023 11.40 11.40 11.40 11.40 11.37 -
Oct 30, 2023 11.40 11.40 11.40 11.40 11.37 -
Oct 27, 2023 11.40 11.40 11.40 11.40 11.37 -
Oct 26, 2023 11.40 11.40 11.40 11.40 11.37 -
Oct 25, 2023 11.50 11.50 11.50 11.50 11.47 -
Oct 24, 2023 11.50 11.50 11.50 11.50 11.47 -
Oct 23, 2023 11.50 11.50 11.50 11.50 11.47 -
Oct 20, 2023 11.50 11.50 11.50 11.50 11.47 -
Oct 19, 2023 11.70 11.70 11.70 11.70 11.67 -
Oct 18, 2023 12.10 12.10 12.10 12.10 12.07 -
Oct 17, 2023 12.10 12.10 12.10 12.10 12.07 -
Oct 16, 2023 12.20 12.20 12.20 12.20 12.17 -
Oct 13, 2023 12.30 12.30 12.30 12.30 12.27 -
Oct 12, 2023 12.30 12.30 12.30 12.30 12.27 -
Oct 11, 2023 12.20 12.20 12.20 12.20 12.17 -
Oct 10, 2023 12.20 12.20 12.20 12.20 12.17 -
Oct 9, 2023 12.40 12.40 12.40 12.40 12.37 -
Oct 6, 2023 12.30 12.30 12.30 12.30 12.27 -
Oct 5, 2023 12.20 12.20 12.20 12.20 12.17 -
Oct 4, 2023 12.20 12.20 12.20 12.20 12.17 -
Oct 3, 2023 12.40 12.40 12.40 12.40 12.37 -
Oct 2, 2023 12.50 12.50 12.50 12.50 12.47 -
Sep 29, 2023 12.30 12.30 12.30 12.30 12.27 -
Sep 28, 2023 12.30 12.30 12.30 12.30 12.27 -
Sep 27, 2023 12.40 12.40 12.40 12.40 12.37 -
Sep 26, 2023 12.40 12.40 12.40 12.40 12.37 -
Sep 25, 2023 12.70 12.70 12.70 12.70 12.67 -
Sep 22, 2023 12.70 12.70 12.70 12.70 12.67 -
Sep 21, 2023 0.08 Dividend
Sep 21, 2023 12.60 12.60 12.60 12.60 12.57 -
Sep 20, 2023 12.60 12.60 12.60 12.60 12.49 -
Sep 19, 2023 12.80 12.80 12.80 12.80 12.69 -
Sep 18, 2023 13.00 13.00 13.00 13.00 12.88 -
Sep 15, 2023 13.20 13.20 13.20 13.20 13.08 -
Sep 14, 2023 13.20 13.20 13.20 13.20 13.08 -
Sep 13, 2023 13.20 13.20 13.20 13.20 13.08 -
Sep 12, 2023 13.00 13.00 13.00 13.00 12.88 -
Sep 11, 2023 12.70 12.70 12.70 12.70 12.59 -
Sep 8, 2023 12.70 12.70 12.70 12.70 12.59 -
Sep 7, 2023 12.00 12.00 12.00 12.00 11.89 -
Sep 6, 2023 12.30 12.30 12.30 12.30 12.19 -
Sep 5, 2023 12.30 12.30 12.30 12.30 12.19 -
Sep 4, 2023 12.40 12.40 12.40 12.40 12.29 -
Sep 1, 2023 12.30 12.30 12.30 12.30 12.19 -
Aug 31, 2023 12.30 12.30 12.30 12.30 12.19 -
Aug 30, 2023 12.50 12.50 12.50 12.50 12.39 -
Aug 29, 2023 12.50 12.50 12.50 12.50 12.39 -
Aug 28, 2023 12.50 12.50 12.50 12.50 12.39 -
Aug 25, 2023 12.50 12.50 12.50 12.50 12.39 -
Aug 24, 2023 12.70 12.70 12.70 12.70 12.59 -
Aug 23, 2023 12.70 12.70 12.70 12.70 12.59 -
Aug 22, 2023 12.70 12.70 12.70 12.70 12.59 -
Aug 21, 2023 12.70 12.70 12.70 12.70 12.59 -
Aug 18, 2023 12.80 12.80 12.80 12.80 12.69 -
Aug 17, 2023 13.20 13.20 13.20 13.20 13.08 -
Aug 16, 2023 13.00 13.00 13.00 13.00 12.88 -
Aug 15, 2023 13.10 13.10 13.10 13.10 12.98 -
Aug 14, 2023 13.00 13.00 13.00 13.00 12.88 -
Aug 11, 2023 13.10 13.10 13.10 13.10 12.98 -
Aug 10, 2023 13.30 13.30 13.30 13.30 13.18 -
Aug 9, 2023 13.30 13.30 13.30 13.30 13.18 -
Aug 8, 2023 13.20 13.20 13.20 13.20 13.08 -
Aug 7, 2023 13.20 13.20 13.20 13.20 13.08 -
Aug 4, 2023 13.10 13.10 13.10 13.10 12.98 40
Aug 3, 2023 13.10 13.10 13.10 13.10 12.98 -
Aug 2, 2023 13.20 13.20 13.20 13.20 13.08 -
Aug 1, 2023 13.20 13.20 13.20 13.20 13.08 -
Jul 31, 2023 13.20 13.20 13.20 13.20 13.08 -
Jul 28, 2023 13.20 13.20 13.20 13.20 13.08 40
Jul 27, 2023 13.30 13.30 13.30 13.30 13.18 -
Jul 26, 2023 13.20 13.20 13.20 13.20 13.08 -
Jul 25, 2023 13.40 13.40 13.40 13.40 13.28 -
Jul 24, 2023 13.80 13.80 13.80 13.80 13.68 -
Jul 21, 2023 14.00 14.00 14.00 14.00 13.87 -
Jul 20, 2023 14.00 14.00 14.00 14.00 13.87 -
Jul 19, 2023 13.70 13.70 13.70 13.70 13.58 -
Jul 18, 2023 13.70 13.70 13.70 13.70 13.58 -
Jul 17, 2023 13.70 13.70 13.70 13.70 13.58 -
Jul 14, 2023 13.40 13.40 13.40 13.40 13.28 -
Jul 13, 2023 13.10 13.10 13.10 13.10 12.98 -
Jul 12, 2023 13.20 13.20 13.20 13.20 13.08 -
Jul 11, 2023 13.40 13.40 13.40 13.40 13.28 -
Jul 10, 2023 13.40 13.40 13.40 13.40 13.28 -
Jul 7, 2023 13.40 13.40 13.40 13.40 13.28 -
Jul 6, 2023 14.80 14.80 13.40 13.40 13.28 35
Jul 5, 2023 14.90 14.90 14.90 14.90 14.77 -
Jul 4, 2023 14.70 14.70 14.70 14.70 14.57 -
Jul 3, 2023 14.50 14.50 14.50 14.50 14.37 -
Jun 30, 2023 14.40 14.40 14.40 14.40 14.27 -
Jun 29, 2023 14.20 14.20 14.20 14.20 14.07 -
Jun 28, 2023 13.90 13.90 13.90 13.90 13.78 -
Jun 27, 2023 13.90 13.90 13.90 13.90 13.78 -
Jun 26, 2023 13.90 13.90 13.90 13.90 13.78 -
Jun 23, 2023 14.40 14.40 14.40 14.40 14.27 -
Jun 22, 2023 14.70 14.70 14.70 14.70 14.57 -
Jun 21, 2023 14.80 14.80 14.80 14.80 14.67 -
Jun 20, 2023 14.80 14.80 14.80 14.80 14.67 -
Jun 19, 2023 14.60 14.60 14.60 14.60 14.47 -
Jun 16, 2023 14.60 14.60 14.60 14.60 14.47 -
Jun 15, 2023 14.50 14.50 14.50 14.50 14.37 -
Jun 14, 2023 14.50 14.50 14.50 14.50 14.37 -
Jun 13, 2023 14.60 14.60 14.60 14.60 14.47 -
Jun 12, 2023 15.10 15.10 15.10 15.10 14.96 -
Jun 9, 2023 15.10 15.10 15.10 15.10 14.96 -
Jun 8, 2023 14.90 14.90 14.90 14.90 14.77 -
Jun 7, 2023 14.80 14.80 14.80 14.80 14.67 -
Jun 6, 2023 14.60 14.60 14.60 14.60 14.47 -
Jun 5, 2023 14.60 14.60 14.60 14.60 14.47 -
Jun 2, 2023 14.20 14.20 14.20 14.20 14.07 -
Jun 1, 2023 13.90 13.90 13.90 13.90 13.78 -
May 31, 2023 13.80 13.80 13.80 13.80 13.68 -
May 30, 2023 13.80 13.80 13.80 13.80 13.68 -
May 29, 2023 13.80 13.80 13.80 13.80 13.68 -
May 26, 2023 13.80 13.80 13.80 13.80 13.68 -
May 25, 2023 13.70 13.70 13.70 13.70 13.58 -
May 24, 2023 14.20 14.20 14.20 14.20 14.07 -
May 23, 2023 14.30 14.30 14.30 14.30 14.17 -
May 22, 2023 14.30 14.30 14.30 14.30 14.17 -
May 19, 2023 14.70 14.70 14.70 14.70 14.57 -
May 18, 2023 14.80 14.80 14.80 14.80 14.67 -
May 17, 2023 14.40 14.40 14.40 14.40 14.27 -
May 16, 2023 14.20 14.20 14.20 14.20 14.07 -
May 15, 2023 14.20 14.20 14.20 14.20 14.07 -
May 12, 2023 13.90 13.90 13.90 13.90 13.78 -
May 11, 2023 13.90 13.90 13.90 13.90 13.78 -
May 10, 2023 13.70 13.70 13.70 13.70 13.58 -
May 9, 2023 13.60 13.60 13.60 13.60 13.48 -
May 8, 2023 13.60 13.60 13.60 13.60 13.48 -
May 5, 2023 13.60 13.60 13.60 13.60 13.48 -
May 4, 2023 13.60 13.60 13.60 13.60 13.48 -
May 3, 2023 13.80 13.80 13.80 13.80 13.68 -
May 2, 2023 13.80 13.80 13.80 13.80 13.68 -
Apr 28, 2023 13.80 13.80 13.80 13.80 13.68 -
Apr 27, 2023 13.50 13.50 13.50 13.50 13.38 -
Apr 26, 2023 13.80 13.80 13.50 13.50 13.38 670
Apr 25, 2023 14.30 14.30 14.30 14.30 14.17 -