Jensen-Group NV (FRA:XD1)
Germany · Delayed Price · Currency is EUR 78.80
0.00 (0.00%)
Last updated: Jun 5, 2026, 8:06 AM CET
FRA:XD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 1.29% | - |
| Jun 3, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.77% | - |
| Jun 2, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.26% | - |
| Jun 1, 2026 | 79.60 | 79.60 | 78.20 | 78.20 | 78.20 | -2.25% | 136 |
| May 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4.17% | - |
| May 28, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.78% | - |
| May 27, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 2.38% | - |
| May 26, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.07% | - |
| May 25, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 75.55 | -0.52% | - |
| May 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 75.94 | 7.54% | - |
| May 21, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 70.62 | - | - |
| May 20, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 70.62 | - | - |
| May 19, 2026 | 69.80 | 71.60 | 69.80 | 71.60 | 70.62 | 6.55% | 55 |
| May 18, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 66.28 | -4.27% | - |
| May 15, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 69.24 | 5.41% | - |
| May 14, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 65.69 | -1.48% | - |
| May 13, 2026 | 68.80 | 68.80 | 67.60 | 67.60 | 66.67 | -1.74% | 36 |
| May 12, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 67.86 | -0.58% | - |
| May 11, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 68.25 | -0.57% | - |
| May 8, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 68.65 | -0.29% | - |
| May 7, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 68.84 | - | - |
| May 6, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 68.84 | 3.25% | - |
| May 5, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 66.67 | -1.17% | - |
| May 4, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 67.46 | 0.29% | - |
| Apr 30, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 67.27 | -2.57% | - |
| Apr 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.04 | 0.57% | - |
| Apr 28, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 68.65 | -1.97% | - |
| Apr 27, 2026 | 69.60 | 71.00 | 69.60 | 71.00 | 70.03 | 2.01% | 70 |
| Apr 24, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 68.65 | -0.29% | - |
| Apr 23, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 68.84 | -1.41% | - |
| Apr 22, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 69.83 | -0.84% | - |
| Apr 21, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 70.42 | -0.56% | - |
| Apr 20, 2026 | 70.20 | 71.80 | 70.20 | 71.80 | 70.82 | 4.36% | 66 |
| Apr 17, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 67.86 | -2.55% | - |
| Apr 16, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 69.63 | 0.86% | - |
| Apr 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.04 | -0.28% | - |
| Apr 14, 2026 | 69.40 | 70.20 | 69.40 | 70.20 | 69.24 | 3.24% | 16 |
| Apr 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.07 | -0.87% | - |
| Apr 10, 2026 | 67.80 | 68.60 | 67.80 | 68.60 | 67.66 | -1.15% | 29 |
| Apr 9, 2026 | 68.40 | 69.40 | 68.40 | 69.40 | 68.45 | 4.20% | 60 |
| Apr 8, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 65.69 | 1.22% | - |
| Apr 7, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 64.90 | -0.30% | - |
| Apr 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.10 | 3.13% | - |
| Apr 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.12 | 0.95% | - |
| Mar 31, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 62.53 | -1.25% | - |
| Mar 30, 2026 | 63.00 | 64.20 | 63.00 | 64.20 | 63.32 | 0.63% | 209 |
| Mar 27, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 62.93 | -1.85% | - |
| Mar 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.11 | 0.93% | - |
| Mar 25, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 63.52 | -2.42% | - |
| Mar 24, 2026 | 67.60 | 67.60 | 66.00 | 66.00 | 65.10 | 0.61% | 40 |