Dusseldorf - Delayed Quote EUR

Jabil Inc (JBL.DU)

146.00
-1.10
(-0.75%)
At close: May 30 at 7:31:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 2025148.20148.25146.00146.00146.00-
May 29, 2025150.40150.40146.50147.10147.10-
May 28, 2025148.70149.25147.25149.25149.25-
May 27, 2025147.00149.35147.00149.35149.35-
May 26, 2025145.55146.60145.55146.15146.15-
May 23, 2025144.80145.55144.50145.55145.55-
May 22, 2025144.95146.75144.95146.75146.75-
May 21, 2025146.55147.20144.30144.30144.30-
May 20, 2025147.65151.30145.80149.15149.1520
May 19, 2025148.20148.90146.90148.90148.90-
May 16, 2025147.80149.90147.75149.90149.90-
May 15, 2025 0.07048 Dividend
May 15, 2025147.40148.55146.20148.55148.55-
May 14, 2025148.60150.05146.95148.70148.62-
May 13, 2025144.45150.05143.70150.05149.97-
May 12, 2025137.50145.80137.50145.80145.72-
May 9, 2025136.80136.80135.55136.40136.33-
May 8, 2025135.20138.20135.20138.20138.13-
May 7, 2025133.20134.05132.65134.05133.98-
May 6, 2025131.75132.15130.20131.00130.93135
May 5, 2025131.25133.00131.10133.00132.93-
May 2, 2025129.50133.35129.45133.35133.28-
Apr 30, 2025127.85128.10126.55126.95126.88-
Apr 29, 2025127.90128.90126.65127.95127.88-
Apr 28, 2025128.10129.05126.60126.60126.53-
Apr 25, 2025128.50129.50127.70129.50129.43-
Apr 24, 2025120.90126.85120.35126.85126.78-
Apr 23, 2025117.85123.85117.60123.00122.93-
Apr 22, 2025111.80115.00111.80115.00114.94-
Apr 17, 2025118.30118.55115.95118.35118.29-
Apr 16, 2025118.00118.00116.10117.70117.64-
Apr 15, 2025117.05119.65117.05119.65119.59-
Apr 14, 2025115.70119.05115.70117.40117.34-
Apr 11, 2025118.00118.00112.85116.50116.44-
Apr 10, 2025124.35124.35116.70116.70116.64-
Apr 9, 2025106.00118.10106.00118.10118.04-
Apr 8, 2025111.75116.35111.20111.20111.14-
Apr 7, 2025102.70109.5099.74109.50109.44-
Apr 4, 2025110.60110.60100.95103.25103.194
Apr 3, 2025122.25122.25111.25112.90112.84-
Apr 2, 2025125.55127.30125.20127.30127.23-
Apr 1, 2025124.90125.95123.35125.85125.78-
Mar 31, 2025124.00124.00123.15123.65123.58-
Mar 28, 2025128.05128.15125.05125.05124.98-
Mar 27, 2025133.30134.15128.55128.60128.534
Mar 26, 2025137.70137.70132.95132.95132.8830
Mar 25, 2025140.05140.05136.50136.50136.43-
Mar 24, 2025134.50137.55134.50137.45137.38-
Mar 21, 2025133.20133.95131.30133.10133.0340
Mar 20, 2025128.70135.55128.70134.25134.18-
Mar 19, 2025123.80126.95123.80126.95126.88-
Mar 18, 2025126.90127.00123.80123.80123.73-
Mar 17, 2025125.40127.30123.95127.30127.23-
Mar 14, 2025120.40124.40120.15124.40124.33-
Mar 13, 2025122.20122.30120.35120.35120.29-
Mar 12, 2025120.80123.80120.70123.80123.73-
Mar 11, 2025122.60122.60121.05121.60121.53-
Mar 10, 2025128.05128.05122.80122.80122.73-
Mar 7, 2025127.80127.80126.15126.15126.08-
Mar 6, 2025131.80131.80128.50128.50128.43-
Mar 5, 2025133.55133.80131.55131.55131.48-
Mar 4, 2025139.05139.05134.15134.15134.0812
Mar 3, 2025148.20148.25139.95139.95139.87-
Feb 28, 2025147.55148.15146.40146.40146.32-
Feb 27, 2025151.60152.05151.25151.25151.17-
Feb 26, 2025150.50152.50150.50151.10151.02-
Feb 25, 2025151.20151.65149.65150.20150.12-
Feb 24, 2025154.70155.00153.20153.45153.37-
Feb 21, 2025157.50157.85155.55155.55155.47-
Feb 20, 2025160.95161.00156.80156.80156.72-
Feb 19, 2025162.25162.70162.20162.70162.61-
Feb 18, 2025 0.07048 Dividend
Feb 18, 2025160.60161.10160.45160.90160.81-
Feb 17, 2025161.05161.10160.25160.40160.23-
Feb 14, 2025160.60161.45160.20161.45161.28-
Feb 13, 2025161.20161.20160.10160.60160.43-
Feb 12, 2025160.65161.90160.20161.90161.73-
Feb 11, 2025160.40160.55160.15160.55160.38-
Feb 10, 2025159.80162.15159.75161.90161.73-
Feb 7, 2025160.55161.25160.10160.10159.93-
Feb 6, 2025156.95158.85156.95158.85158.69-
Feb 5, 2025154.60156.70154.20156.70156.54-
Feb 4, 2025154.00154.60153.20154.60154.44-
Feb 3, 2025155.35155.35152.85154.85154.69-
Jan 31, 2025156.05157.45155.70155.70155.54-
Jan 30, 2025154.15156.40154.15156.40156.24-
Jan 29, 2025154.95156.70154.15154.40154.24-
Jan 28, 2025154.00156.95152.80153.95153.79-
Jan 27, 2025164.00164.00148.55148.55148.40-
Jan 24, 2025162.90164.10162.40163.95163.78-
Jan 23, 2025161.45163.35160.45163.35163.18-
Jan 22, 2025160.50162.50160.30162.30162.13-
Jan 21, 2025160.55161.25159.05161.25161.08-
Jan 20, 2025160.00161.25160.00161.25161.08-
Jan 17, 2025158.00158.85157.70158.00157.84-
Jan 16, 2025153.10156.60153.10156.60156.44-
Jan 15, 2025150.80153.50150.65153.50153.34-
Jan 14, 2025148.55151.10148.55150.40150.24-
Jan 13, 2025150.10150.10148.80149.35149.20-
Jan 10, 2025148.75151.55147.95151.55151.39-
Jan 9, 2025148.50148.65148.45148.55148.40-
Jan 8, 2025147.00148.15145.85148.15148.00-
Jan 7, 2025145.30149.80145.20149.80149.64-
Jan 6, 2025144.30146.20144.00146.20146.05-
Jan 3, 2025138.40145.15138.25145.15145.00-
Jan 2, 2025138.35140.35138.35138.90138.76-
Dec 30, 2024138.70138.90138.20138.20138.06-
Dec 27, 2024141.00141.00139.60139.60139.46-
Dec 23, 2024137.65139.75137.65139.75139.61-
Dec 20, 2024134.60138.45133.35138.10137.96-
Dec 19, 2024139.65139.65133.40133.40133.26-
Dec 18, 2024127.05139.75126.95139.75139.61-
Dec 17, 2024127.60127.60126.90126.90126.77-
Dec 16, 2024127.95128.95127.10127.10126.97-
Dec 13, 2024127.00127.85127.00127.60127.47-
Dec 12, 2024126.15127.35125.15127.35127.2215
Dec 11, 2024125.45126.55125.05126.55126.42-
Dec 10, 2024126.50126.85126.50126.85126.72-
Dec 9, 2024127.85128.00127.55127.70127.57-
Dec 6, 2024127.65128.50127.20128.35128.22-
Dec 5, 2024128.90128.90128.35128.35128.22-
Dec 4, 2024128.45129.65128.40128.45128.32-
Dec 3, 2024128.15128.45127.25127.25127.12-
Dec 2, 2024128.25130.10128.25129.15129.02-
Nov 29, 2024125.80127.90125.80127.90127.77-
Nov 28, 2024125.90126.00125.85125.95125.82-
Nov 27, 2024125.95125.95124.90125.05124.92-
Nov 26, 2024127.35127.35125.85126.65126.52-
Nov 25, 2024125.15129.85125.15127.85127.72-
Nov 22, 2024124.20124.85124.20124.45124.32-
Nov 21, 2024121.10125.00120.70125.00124.87-
Nov 20, 2024120.15121.30120.00121.20121.07-
Nov 19, 2024120.50120.70119.40119.95119.83-
Nov 18, 2024121.10121.70120.30120.30120.18-
Nov 15, 2024 0.07048 Dividend
Nov 15, 2024121.05121.05120.40120.40120.28-
Nov 14, 2024124.05124.85122.00122.80122.59-
Nov 13, 2024124.25125.80123.25125.80125.59-
Nov 12, 2024126.70127.00125.60125.60125.39-
Nov 11, 2024126.15127.20126.00126.00125.79-
Nov 8, 2024126.75126.90126.60126.80126.59-
Nov 7, 2024127.65127.70127.50127.50127.28-
Nov 6, 2024119.55127.20119.55127.20126.99-
Nov 5, 2024116.55117.20115.90116.65116.45-
Nov 4, 2024116.60118.65116.45117.45117.25-
Nov 1, 2024112.85117.25112.85116.90116.70-
Oct 31, 2024113.50113.50111.50112.50112.31-
Oct 30, 2024114.40114.45113.80114.40114.21-
Oct 29, 2024114.95115.90114.85115.35115.16-
Oct 28, 2024115.45115.45115.15115.20115.01-
Oct 25, 2024114.80116.45114.80115.35115.16-
Oct 24, 2024113.15115.10113.10115.10114.91-
Oct 23, 2024113.85114.65112.95112.95112.76-
Oct 22, 2024114.10114.80113.85114.80114.61-
Oct 21, 2024115.55115.65115.10115.10114.91-
Oct 18, 2024115.50116.10115.50115.90115.70-
Oct 17, 2024113.40115.85113.40115.75115.55-
Oct 16, 2024113.45114.65113.40114.30114.11-
Oct 15, 2024114.90115.00113.90113.90113.71-
Oct 14, 2024113.05115.80112.95115.20115.01-
Oct 11, 2024111.75113.45111.30113.40113.21-
Oct 10, 2024112.75112.75111.90111.90111.71-
Oct 9, 2024111.65113.35111.65113.35113.16-
Oct 8, 2024110.70111.50110.65111.50111.31-
Oct 7, 2024110.25111.30110.00110.85110.66-
Oct 4, 2024108.25110.25108.20109.95109.76-
Oct 3, 2024107.15107.75106.80107.75107.57-
Oct 2, 2024106.80108.45106.65108.45108.27-
Oct 1, 2024106.95106.95106.25106.55106.37-
Sep 30, 2024109.00109.00106.70106.70106.52-
Sep 27, 2024113.60115.35110.25110.25110.06-
Sep 26, 2024101.90114.55101.90112.20112.01-
Sep 25, 202499.98102.6099.98102.60102.43-
Sep 24, 2024101.10101.55101.05101.55101.38-
Sep 23, 2024101.75102.15101.75101.95101.78-
Sep 20, 202498.68101.1598.64101.15100.98-
Sep 19, 202496.9499.3896.9499.3899.21-
Sep 18, 202495.8096.8095.8096.8096.64-
Sep 17, 202494.4696.2694.4695.8895.72-
Sep 16, 202494.9494.9493.6094.5294.3630
Sep 13, 202493.1295.9693.1295.9695.80-
Sep 12, 202493.6093.7293.5293.5293.36-
Sep 11, 202491.1292.4090.6892.4092.24-
Sep 10, 202492.3892.4691.9291.9491.78-
Sep 9, 202491.0293.7491.0293.7493.58-
Sep 6, 202491.8492.0090.7890.7890.63-
Sep 5, 202492.9693.4891.9491.9491.78-
Sep 4, 202492.7293.9892.7293.9893.82-
Sep 3, 202498.2098.2294.3494.3494.18-
Sep 2, 202498.3098.3098.0498.2298.05-
Aug 30, 202496.7497.9496.7097.4497.28-
Aug 29, 202496.1298.5496.1298.5498.37-
Aug 28, 202496.0696.8896.0696.4296.26-
Aug 27, 202496.8296.8296.1096.1095.94-
Aug 26, 202496.5097.4896.5097.4897.32-
Aug 23, 202495.9897.4095.9896.9296.76-
Aug 22, 202496.9497.1496.9096.9096.74-
Aug 21, 202495.7497.2695.6896.9696.80-
Aug 20, 202496.5496.6095.9495.9495.78-
Aug 19, 202495.6696.7895.6696.7896.62-
Aug 16, 202497.1697.1696.1296.1295.96-
Aug 15, 2024 0.07048 Dividend
Aug 15, 202493.4497.3893.4497.3897.22-
Aug 14, 202494.2094.2093.4893.4893.24-
Aug 13, 202493.0094.7892.7894.7894.54-
Aug 12, 202493.0893.7693.0093.0892.84-
Aug 9, 202492.8693.1692.2493.1692.92-
Aug 8, 202489.6092.4689.4492.4692.23-
Aug 7, 202492.1492.4690.5690.5690.33-
Aug 6, 202489.4492.1089.2692.1091.87-
Aug 5, 202489.8489.8489.0689.4289.19-
Aug 2, 202499.8699.8689.9689.9689.73-
Aug 1, 2024103.65103.65100.30100.30100.05-
Jul 31, 2024100.50104.45100.50104.45104.18-
Jul 30, 2024101.05101.20100.25100.25100.00-
Jul 29, 2024101.50102.70101.40101.40101.14-
Jul 26, 2024101.50102.75101.45102.75102.49-
Jul 25, 2024102.00104.70101.70104.70104.43-
Jul 24, 2024102.65105.40102.55103.40103.14-
Jul 23, 2024103.40103.85103.20103.20102.94-
Jul 22, 2024101.05102.15101.05102.15101.89-
Jul 19, 2024102.55102.55100.95100.95100.69-
Jul 18, 2024104.75105.00103.25103.25102.99-
Jul 17, 2024107.70107.70104.60104.60104.33-
Jul 16, 2024105.45107.50105.15107.50107.23-
Jul 15, 2024105.20106.25105.15105.45105.18-
Jul 12, 2024104.90105.65104.70105.35105.08-
Jul 11, 2024104.35105.70104.20105.30105.03-
Jul 10, 2024101.15104.80101.10104.80104.53-
Jul 9, 2024101.20102.65101.05102.65102.39-
Jul 8, 202499.54101.5599.54101.55101.29-
Jul 5, 2024101.45101.50100.25100.25100.00-
Jul 4, 2024101.65101.70101.45101.45101.19-
Jul 3, 2024100.85101.60100.85101.60101.34-
Jul 2, 2024100.55100.60100.45100.60100.34-
Jul 1, 2024100.75100.90100.75100.75100.49-
Jun 28, 2024100.30102.4599.58101.20100.94-
Jun 27, 2024104.25104.30101.65101.65101.39-
Jun 26, 2024106.25106.40104.25104.25103.99-
Jun 25, 2024104.85105.65104.70105.65105.38-
Jun 24, 2024105.15106.65105.15105.55105.28-
Jun 21, 2024103.80105.85103.45105.85105.5850
Jun 20, 2024117.55119.35106.60106.60106.3316
Jun 19, 2024117.45118.25117.45118.15117.85-
Jun 18, 2024115.60118.95115.40118.45118.15-
Jun 17, 2024111.00115.15110.65115.15114.86-
Jun 14, 2024112.20112.20111.00111.45111.17-
Jun 13, 2024110.95111.80110.35111.80111.52-
Jun 12, 2024109.10110.40109.10110.40110.12-
Jun 11, 2024108.00109.20108.00109.20108.92-
Jun 10, 2024105.25107.35104.90107.35107.08-
Jun 7, 2024104.55105.10104.40105.05104.78-
Jun 6, 2024105.95106.05105.25105.25104.98-
Jun 5, 2024104.70105.65104.35105.65105.38-
Jun 4, 2024106.85106.85104.85104.85104.58-
Jun 3, 2024109.30109.30106.60106.60106.33-
May 31, 2024109.65109.65106.85106.85106.58-
May 30, 2024107.25110.50107.25110.50110.22-

Related Tickers

SAYN.BE Sanmina Corp
73.48
-3.57%
 
301348.SZ Foshan Blue Rocket Electronics Co.,Ltd.
22.11
-2.98%
 
SAYN.MU Sanmina Corp
74.56
-2.05%
 
SAYN.SG Sanmina Corp
73.46
0.00%
 
SANM Sanmina Corporation
84.69
+0.88%
 
CLS Celestica Inc.
115.38
-0.85%