JMIA - Jumia Technologies AG

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20195.565.625.415.435.43487,361
Dec 10, 20195.635.665.205.535.531,462,400
Dec 09, 20195.905.905.565.585.58593,100
Dec 06, 20195.805.975.705.855.85796,100
Dec 05, 2019------
Dec 04, 20196.006.235.706.076.07923,100
Dec 03, 20196.006.245.836.006.00706,200
Dec 02, 20196.156.286.016.076.07874,400
Nov 29, 20196.326.386.046.266.26801,000
Nov 27, 20195.896.345.826.306.301,163,100
Nov 26, 20195.606.325.455.935.931,752,300
Nov 25, 20195.905.935.495.595.591,150,100
Nov 22, 20195.745.835.455.815.811,293,700
Nov 21, 20195.425.605.355.525.52552,500
Nov 20, 20195.165.605.085.485.48802,900
Nov 19, 20195.255.355.015.285.28786,500
Nov 18, 20195.505.594.945.285.281,909,300
Nov 15, 20195.375.585.365.495.49900,600
Nov 14, 20195.905.955.305.325.322,773,200
Nov 13, 20195.846.305.836.096.092,456,100
Nov 12, 20196.836.835.595.845.843,531,500
Nov 11, 20196.256.866.126.666.661,828,200
Nov 08, 20196.286.386.146.266.26662,500
Nov 07, 20196.206.306.126.196.19527,600
Nov 06, 20196.316.406.106.216.21820,500
Nov 05, 20196.536.556.306.306.30721,900
Nov 04, 20196.456.756.306.486.481,333,500
Nov 01, 20196.416.606.266.326.32701,100
Oct 31, 20196.516.516.166.456.45553,200
Oct 30, 20196.436.586.016.516.511,375,300
Oct 29, 20196.496.616.246.466.46893,700
Oct 28, 20196.826.976.456.526.52856,300
Oct 25, 20196.856.966.616.806.80709,500
Oct 24, 20196.896.996.626.876.87700,500
Oct 23, 20196.817.006.586.896.891,094,900
Oct 22, 20197.157.156.516.746.741,510,400
Oct 21, 20197.227.687.177.227.22882,300
Oct 18, 20198.158.267.007.027.021,506,000
Oct 17, 20197.368.277.087.987.982,657,200
Oct 16, 20196.857.636.567.247.242,130,600
Oct 15, 20196.117.075.926.786.781,856,500
Oct 14, 20196.626.696.086.206.201,336,700
Oct 11, 20197.177.296.426.686.682,211,100
Oct 10, 20197.557.656.957.197.191,177,400
Oct 09, 20197.667.797.317.547.54934,200
Oct 08, 20198.218.297.477.547.541,388,400
Oct 07, 20198.008.748.008.368.36713,300
Oct 04, 20198.048.358.018.078.07427,600
Oct 03, 20197.668.077.607.947.94714,000
Oct 02, 20197.287.747.117.587.58731,400
Oct 01, 20197.897.987.357.397.39977,300
Sep 30, 20198.178.307.877.937.93671,000
Sep 27, 20198.008.877.958.238.23923,500
Sep 26, 20198.008.597.538.058.051,666,600
Sep 25, 20198.558.607.797.957.951,214,400
Sep 24, 20199.499.778.498.538.531,404,200
Sep 23, 201910.4410.529.369.439.431,117,000
Sep 20, 201910.5510.7710.2010.3810.38814,600
Sep 19, 201910.7711.0810.4610.5510.55549,100
Sep 18, 201910.9511.1310.6010.9410.94480,000
Sep 17, 201911.0811.4210.7210.8610.86435,100
Sep 16, 201910.9311.2410.7411.0411.04430,900
Sep 13, 201910.9911.4210.8811.1111.11462,700
Sep 12, 201910.8011.3010.6010.9310.93495,100
Sep 11, 201910.8410.8410.4610.7510.75967,700
Sep 10, 201910.7611.6810.4210.8810.881,426,000
Sep 09, 201911.2311.4010.3510.7710.771,044,400
Sep 06, 201910.9011.6010.8011.0511.05681,400
Sep 05, 201911.1811.2010.1010.9010.901,090,600
Sep 04, 201910.3511.3710.2611.3111.311,606,000
Sep 03, 201911.0411.139.9910.0510.05940,000
Aug 30, 201910.8011.3610.5911.1511.15707,500
Aug 29, 201910.7011.0710.3510.8010.80768,000
Aug 28, 201911.1911.1910.1510.5310.531,296,400
Aug 27, 201912.0012.1411.0511.0611.06780,000
Aug 26, 201912.9913.0511.4111.8311.831,431,800
Aug 23, 201912.8113.2312.5812.7712.771,395,200
Aug 22, 201912.8213.6012.5013.3113.311,928,800
Aug 21, 201911.8313.8811.8112.2712.275,530,800
Aug 20, 201915.9115.9814.3014.7514.752,146,100
Aug 19, 201913.5715.7613.1215.4115.411,850,300
Aug 16, 201913.5913.6712.5713.0713.07932,700
Aug 15, 201913.3013.5812.1013.2713.27933,400
Aug 14, 201912.7513.6011.8012.8012.801,127,400
Aug 13, 201911.5013.6811.3013.1313.131,738,800
Aug 12, 201912.6512.7911.4311.4811.48760,400
Aug 09, 201913.1113.2512.1612.3512.35887,100
Aug 08, 201913.7514.0013.1113.2513.25630,800
Aug 07, 201913.7913.8112.6013.4613.461,158,400
Aug 06, 201915.0415.4313.6213.8113.81630,300
Aug 05, 201915.5915.9314.0214.5714.571,191,300
Aug 02, 201916.1016.3015.3215.6615.66580,300
Aug 01, 201917.1517.2816.0516.2516.25620,600
Jul 31, 201917.6217.8816.6117.0217.021,762,100
Jul 30, 201919.0519.4317.5117.8317.831,290,900
Jul 29, 201920.1020.1119.0019.0519.051,052,300
Jul 26, 201920.1921.1519.5219.6619.66603,300
Jul 25, 201921.0221.4720.0120.0820.08543,600
Jul 24, 201920.9421.5120.7621.3821.38314,800
Jul 23, 201921.6322.1120.2621.1521.15766,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...