JMIA - Jumia Technologies AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201913.5913.6712.1013.0713.07932,300
Aug 15, 201913.3013.5812.1013.2713.27932,200
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
Jul 22, 201922.7523.1021.2021.5821.58513,700
Jul 19, 201922.0023.2022.0022.7222.72442,500
Jul 18, 201922.6922.7921.8822.1022.10436,800
Jul 17, 201923.0523.8022.7022.7222.72466,000
Jul 16, 201923.9724.0022.9523.0723.07403,600
Jul 15, 201924.4525.0223.8023.8523.85471,600
Jul 12, 201924.8925.2623.6024.5424.54721,000
Jul 11, 201926.4526.5824.8224.8724.87449,000
Jul 10, 201927.5927.9926.2026.3326.33633,700
Jul 09, 201926.0027.4125.4627.1627.16444,500
Jul 08, 201926.1326.4825.6525.9825.98196,000
Jul 05, 201924.8826.5924.8826.0726.07444,700
Jul 03, 201925.1426.5024.6024.8524.85546,100
Jul 02, 201926.0326.3724.7525.1425.14578,000
Jul 01, 201927.0027.2925.5826.0026.00637,300
Jun 28, 201926.5026.8024.6026.4226.42722,400
Jun 27, 201926.3328.2826.2726.2726.271,574,800
Jun 26, 201925.6526.3325.2326.1226.12467,900
Jun 25, 201925.2126.4124.5725.6525.65399,900
Jun 24, 201925.5926.1224.6525.5325.53639,500
Jun 21, 201924.0025.7423.7025.6225.621,032,800
Jun 20, 201922.9624.3122.9624.0424.04571,300
Jun 19, 201923.2123.2822.5023.0823.08498,400
Jun 18, 201923.1823.7422.7223.1323.13675,800
Jun 17, 201924.2024.2022.9523.3323.33499,100
Jun 14, 201923.8725.1423.2224.2324.23624,500
Jun 13, 201924.7124.9922.9023.8923.89829,400
Jun 12, 201922.4225.3322.4124.7524.75878,900
Jun 11, 201923.6123.9521.9122.5822.58813,000
Jun 10, 201924.5024.9723.2023.4523.45918,400
Jun 07, 201925.9026.5024.5024.6424.64906,200
Jun 06, 201926.4026.8025.7025.9325.93547,400
Jun 05, 201927.1527.4925.5526.3626.36693,400
Jun 04, 201926.0026.9025.9426.5426.54726,200
Jun 03, 201926.7027.2024.3825.8125.811,199,000
May 31, 201924.9726.7124.7726.6226.621,008,400
May 30, 201924.3626.4624.3625.3325.331,478,200
May 29, 201922.7024.6722.3324.3924.391,419,300
May 28, 201923.5024.5421.0023.0623.062,557,600
May 24, 201923.4924.3023.1023.4023.401,452,600
May 23, 201921.5023.0020.6222.4922.491,702,900
May 22, 201923.2925.5022.0022.3522.352,320,300
May 21, 201920.8924.1020.8523.2923.293,060,700
May 20, 201920.4021.8818.8020.4420.442,251,200
May 17, 201921.0321.2819.0619.9219.922,485,600
May 16, 201923.0123.5021.0021.2321.232,922,200
May 15, 201925.7526.4023.2723.4423.442,449,600
May 14, 201928.2129.2525.0725.6025.605,302,200
May 13, 201921.4626.8820.1526.6026.607,973,100
May 10, 201924.1626.7518.1324.5024.5010,574,900
May 09, 201932.1032.9125.0026.8926.899,042,100
May 08, 201934.9335.7333.1133.1133.111,406,600
May 07, 201936.4036.5534.1235.8035.803,333,800
May 06, 201937.0040.4036.7237.7237.722,170,300
May 03, 201942.3743.1837.6338.8638.863,465,600
May 02, 201945.5446.7440.5540.7740.772,784,100
May 01, 201943.3348.0042.1246.9946.994,149,000
Apr 30, 201944.9045.0041.3042.9742.973,502,100
Apr 29, 201941.3345.3040.3345.2645.265,031,700
Apr 26, 201936.8140.9535.8740.2140.213,562,900
Apr 25, 201937.3137.5235.0035.9035.901,478,400
Apr 24, 201937.0038.7436.3837.1737.172,535,200
Apr 23, 201934.0036.3033.8536.0136.011,957,900
Apr 22, 201934.1937.0032.7133.3733.373,036,800
Apr 18, 201938.1538.4031.7035.1535.156,954,400
Apr 17, 201947.6949.7736.2140.0740.0714,110,300
Apr 16, 201935.3343.5033.1043.0443.0412,939,400
Apr 15, 201926.9439.9525.6331.9131.9112,857,300
Apr 12, 201918.9525.4618.2625.4625.469,472,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.