Jensen-Group NV (FRA:XD1)
Germany · Delayed Price · Currency is EUR 69.60
-0.20 (-0.29%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:XD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | - | -0.29% | - |
| Apr 23, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.41% | - |
| Apr 22, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.84% | - |
| Apr 21, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.56% | - |
| Apr 20, 2026 | 70.20 | 71.80 | 70.20 | 71.80 | 71.80 | 4.36% | 66 |
| Apr 17, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -2.55% | - |
| Apr 16, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.86% | - |
| Apr 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.28% | - |
| Apr 14, 2026 | 69.40 | 70.20 | 69.40 | 70.20 | 70.20 | 3.24% | 16 |
| Apr 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.87% | - |
| Apr 10, 2026 | 67.80 | 68.60 | 67.80 | 68.60 | 68.60 | -1.15% | 29 |
| Apr 9, 2026 | 68.40 | 69.40 | 68.40 | 69.40 | 69.40 | 4.20% | 60 |
| Apr 8, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.22% | - |
| Apr 7, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.30% | - |
| Apr 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | - |
| Apr 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.95% | - |
| Mar 31, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -1.25% | - |
| Mar 30, 2026 | 63.00 | 64.20 | 63.00 | 64.20 | 64.20 | 0.63% | 209 |
| 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% | - |