Jefferies Financial Group Inc. (ETR:LN3)
Germany · Delayed Price · Currency is EUR 44.65
-0.72 (-1.59%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:LN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -1.59% | - |
| Aug 20, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -2.33% | 1 |
| Aug 19, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.58% | - |
| Aug 18, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -2.79% | - |
| Aug 14, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.50 | 0.42% | 1 |
| Aug 13, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.31 | 0.08% | - |
| Aug 12, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.27 | -0.08% | - |
| Aug 11, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.31 | -2.04% | - |
| Aug 10, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.29 | -0.61% | - |
| Aug 7, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.59 | 0.53% | - |
| Aug 6, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.33 | -0.53% | - |
| Aug 5, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.59 | 0.04% | - |
| Aug 4, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.57 | 1.60% | - |
| Aug 3, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 47.80 | 0.19% | - |
| Jul 31, 2026 | 46.51 | 48.06 | 46.51 | 48.06 | 47.71 | 1.35% | 50 |
| Jul 30, 2026 | 48.36 | 48.36 | 47.42 | 47.42 | 47.08 | -2.43% | 83 |
| Jul 29, 2026 | 48.51 | 48.60 | 48.51 | 48.60 | 48.25 | -2.74% | 9 |
| Jul 28, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.61 | 1.85% | - |
| Jul 27, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 48.71 | 0.41% | - |
| Jul 24, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.51 | 1.35% | - |
| Jul 23, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 47.86 | -1.01% | - |
| Jul 22, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.35 | -1.46% | - |
| Jul 21, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.06 | 2.19% | - |
| Jul 20, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.01 | 1.30% | - |
| Jul 17, 2026 | 47.83 | 47.83 | 47.74 | 47.74 | 47.40 | -2.67% | 80 |
| Jul 16, 2026 | 49.68 | 49.68 | 49.05 | 49.05 | 48.70 | -0.35% | 2 |
| Jul 15, 2026 | 49.28 | 49.28 | 49.22 | 49.22 | 48.86 | 4.75% | 25 |
| Jul 14, 2026 | 47.14 | 47.38 | 46.99 | 46.99 | 46.65 | 3.09% | 3 |
| Jul 13, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.25 | -1.09% | 1 |
| Jul 10, 2026 | 46.46 | 46.46 | 46.08 | 46.08 | 45.75 | -0.73% | 3 |
| Jul 9, 2026 | 47.55 | 47.55 | 46.42 | 46.42 | 46.09 | -0.73% | 38 |
| Jul 7, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.42 | 0.11% | - |
| Jul 2, 2026 | 46.01 | 46.71 | 46.01 | 46.71 | 46.37 | 4.01% | 169 |
| Jul 1, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.59 | 2.28% | 1 |
| Jun 30, 2026 | 43.91 | 43.91 | 43.91 | 43.91 | 43.59 | -6.71% | - |
| Jun 25, 2026 | 50.66 | 50.66 | 47.07 | 47.07 | 46.73 | -12.83% | 642 |
| Jun 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.61 | - | 1 |
| Jun 23, 2026 | 55.58 | 55.58 | 54.00 | 54.00 | 53.61 | -0.41% | 2 |
| Jun 18, 2026 | 53.58 | 54.22 | 53.58 | 54.22 | 53.83 | -1.42% | 24 |
| Jun 17, 2026 | 54.74 | 55.00 | 54.74 | 55.00 | 54.60 | 1.97% | 7 |
| Jun 16, 2026 | 54.54 | 54.54 | 53.94 | 53.94 | 53.55 | 6.85% | 1 |
| Jun 11, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.12 | 0.24% | - |
| Jun 10, 2026 | 49.00 | 51.46 | 49.00 | 50.36 | 50.00 | 0.90% | 160 |
| Jun 9, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.55 | 1.44% | - |
| Jun 8, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.84 | 0.18% | 11 |
| Jun 5, 2026 | 48.59 | 49.11 | 48.59 | 49.11 | 48.76 | 3.93% | 18 |