JP1.SG - JAKKS PACIFIC INC. Registered S

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.70640.70640.68660.68660.6866-
Aug 20, 20190.72320.72320.68690.68690.6869-
Aug 19, 20190.66940.74920.66860.74920.7492-
Aug 16, 20190.69880.72190.69880.72180.7218-
Aug 15, 20190.65700.67090.62360.62360.6236-
Aug 14, 20190.53170.53170.53170.53170.5317-
Aug 13, 20190.63680.63680.63680.63680.6368-
Aug 12, 20190.63590.63590.60030.60030.6003-
Aug 09, 20190.71190.71190.63600.63600.6360-
Aug 08, 20190.74220.74220.66240.66240.6624-
Aug 07, 20190.71560.71560.64320.68690.6869-
Aug 06, 20190.70650.70870.70650.70850.7085-
Aug 05, 20190.73320.73320.63660.65000.6500-
Aug 02, 20190.76840.76840.63410.65040.6504-
Aug 01, 20190.83410.83410.71600.75910.7591-
Jul 31, 20190.83180.83250.72870.76700.7670-
Jul 30, 20190.77500.78930.73990.74110.7411-
Jul 29, 20190.82260.82370.74920.74920.7492-
Jul 26, 20190.74830.76700.74830.76480.7648-
Jul 25, 20190.79260.79450.78780.79100.7910-
Jul 24, 20190.76770.79080.76720.79080.7908-
Jul 23, 20190.77840.77930.72920.76340.7634-
Jul 22, 20190.73240.73260.71470.71470.7147-
Jul 19, 20190.82810.84000.70550.70550.70555,807
Jul 18, 20190.81010.81010.81010.81010.8101-
Jul 17, 20190.83860.83860.83860.83860.8386-
Jul 16, 20190.86500.86500.86500.86500.8650-
Jul 15, 20190.77000.79230.68700.79230.7923-
Jul 12, 20190.79410.79560.68650.78200.7820-
Jul 11, 20190.74500.79000.68600.79000.7900-
Jul 10, 20190.66220.69270.58990.61950.6195-
Jul 09, 20190.61000.68130.60040.68130.6813-
Jul 08, 20190.64500.64500.57000.57000.5700-
Jul 05, 20190.65440.65440.61760.61760.6176-
Jul 04, 20190.65400.65420.65380.65380.6538-
Jul 03, 20190.65500.65500.65500.65500.6550-
Jul 02, 20190.65730.71840.65730.71820.7182-
Jul 01, 20190.61150.61960.61150.61960.6196-
Jun 28, 20190.61830.61830.60860.60860.6086-
Jun 27, 20190.49690.55190.47030.55190.5519-
Jun 26, 20190.54010.54010.50420.50420.5042-
Jun 25, 20190.52970.54170.52970.54170.5417-
Jun 24, 20190.53890.53890.53010.53870.5387-
Jun 21, 20190.58740.60310.48350.53080.5308-
Jun 20, 20190.55310.57020.55310.57020.5702-
Jun 19, 20190.59240.59240.59240.59240.5924-
Jun 18, 20190.58140.58390.58140.58390.5839-
Jun 17, 20190.59150.59150.54590.54590.5459-
Jun 14, 20190.58110.59190.53290.59190.5919-
Jun 13, 20190.56440.56440.55320.55430.5543-
Jun 12, 20190.61990.61990.50720.56270.5627-
Jun 11, 20190.62080.62210.61760.62210.6221-
Jun 07, 20190.66190.66190.66190.66190.6619-
Jun 06, 20190.68740.68800.68740.68800.6880-
Jun 05, 20190.69390.69470.67490.67490.6749-
Jun 04, 20190.68530.68530.68530.68530.6853-
Jun 03, 20190.70110.70110.68010.68010.6801-
May 31, 20190.69350.70080.68650.68920.6892-
May 30, 20190.71130.71130.69060.69400.6940-
May 29, 20190.72830.73530.71060.71120.7112-
May 28, 20190.69210.71080.69140.71080.7108-
May 27, 20190.69060.69160.69060.69160.6916-
May 24, 20190.68330.68980.68330.68970.6897-
May 23, 20190.69250.73340.66380.66560.6656-
May 22, 20190.68430.70940.67360.68020.6802-
May 21, 20190.77280.77320.71180.71180.7118-
May 20, 20190.65410.71270.65330.71270.7127-
May 17, 20190.79710.80590.79710.80590.8059-
May 16, 20190.80400.80400.79610.79710.7971-
May 15, 20190.65510.80420.65510.80420.8042-
May 14, 20190.79270.79900.73020.73020.7302-
May 13, 20190.71370.79300.71220.79300.7930-
May 10, 20190.89070.89070.71860.73110.7311-
May 09, 20190.91050.91210.88610.89080.8908-
May 08, 20190.94470.94560.90680.90680.9068-
May 07, 20190.93580.95100.90280.94800.9480-
May 06, 20190.88890.92870.88280.92760.9276-
May 03, 20190.88620.89330.87590.88430.8843-
May 02, 20190.92820.92840.88540.88580.8858-
Apr 30, 20190.94760.94760.88290.90890.9089-
Apr 29, 20190.97510.98520.97380.97380.9738-
Apr 26, 20190.97760.97780.91480.96680.9668-
Apr 25, 20191.02021.02320.98160.98160.9816-
Apr 24, 20190.90890.95020.90890.95020.9502-
Apr 23, 20190.95020.95290.92780.93130.9313-
Apr 18, 20190.92870.93430.89830.93430.9343-
Apr 17, 20190.94530.94720.91100.91980.9198-
Apr 16, 20190.92790.92930.92080.92930.9293-
Apr 15, 20190.91930.91930.91050.91090.9109-
Apr 12, 20190.91240.91240.87450.89650.8965-
Apr 11, 20190.89520.91400.89500.90550.9055-
Apr 10, 20190.93730.95500.91300.91300.9130-
Apr 09, 20190.95730.95730.92180.93970.9397-
Apr 08, 20190.93500.94900.93100.94900.9490-
Apr 05, 20190.91600.93500.90500.92600.9260-
Apr 04, 20190.89800.90100.89100.89900.8990-
Apr 03, 20190.90100.90200.88000.88000.8800-
Apr 02, 20190.90100.91900.89000.89300.8930-
Apr 01, 20190.88900.90500.88000.88000.8800-
Mar 29, 20190.91700.91900.89500.89900.8990-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...