Jensen-Group NV (FRA:XD1)
Germany · Delayed Price · Currency is EUR 63.80
-1.20 (-1.85%)
At close: Mar 27, 2026
FRA:XD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -1.85% | - |
| Mar 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.93% | - |
| Mar 25, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -2.42% | - |
| Mar 24, 2026 | 67.60 | 67.60 | 66.00 | 66.00 | 66.00 | 0.61% | 40 |
| Mar 23, 2026 | 67.80 | 67.80 | 65.60 | 65.60 | 65.60 | -7.34% | 1,000 |
| Mar 20, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -2.48% | - |
| Mar 19, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - | - |
| Mar 18, 2026 | 70.20 | 72.60 | 70.20 | 72.60 | 72.60 | 4.31% | 13 |
| Mar 17, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -3.33% | - |
| Mar 16, 2026 | 71.20 | 72.00 | 71.20 | 72.00 | 72.00 | 0.28% | 70 |
| Mar 13, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.56% | - |
| Mar 12, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 3.18% | - |
| Mar 11, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.86% | - |
| Mar 10, 2026 | 68.40 | 69.80 | 68.40 | 69.80 | 69.80 | 3.25% | 284 |
| Mar 9, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 2.11% | - |
| Mar 6, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 1.22% | - |
| Mar 5, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 2.83% | - |
| Mar 4, 2026 | 63.80 | 63.80 | 63.60 | 63.60 | 63.60 | -3.34% | 171 |
| Mar 3, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - | - |
| Mar 2, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1.23% | - |
| Feb 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.62% | - |
| Feb 26, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1.89% | - |
| Feb 25, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.96% | - |
| Feb 24, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.32% | - |
| Feb 23, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.32% | - |
| Feb 20, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.89% | - |
| Feb 19, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | - |
| Feb 18, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | - |
| Feb 17, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 1.27% | - |
| Feb 16, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.64% | - |
| Feb 13, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 1.30% | - |
| Feb 12, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.65% | - |
| Feb 11, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.65% | - |
| Feb 10, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.98% | - |
| Feb 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.33% | - |
| Feb 6, 2026 | 62.00 | 62.00 | 60.80 | 60.80 | 60.80 | -1.62% | 22 |
| Feb 5, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -1.90% | - |
| Feb 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.32% | - |
| Feb 3, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.94% | - |
| Feb 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.96% | - |
| Jan 30, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.26% | - |
| Jan 29, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.31% | - |
| Jan 28, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.95% | - |
| Jan 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Jan 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | - |
| Jan 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.99% | - |
| Jan 22, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.01% | - |
| Jan 21, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.68% | - |
| Jan 20, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.66% | - |
| Jan 19, 2026 | 59.20 | 60.20 | 59.20 | 60.20 | 60.20 | - | 282 |