Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Jensen group (JEN)
Jensen group (JEN) Historical

JEN Jensen group

36.50

0.00 (0.00%)

Apr 29 2024 - Closed

Delayed by 15 minutes

JEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	36.50	0.30	0.83%	36.50	36.50	36.50	200
Apr 25 2024	36.20	-0.30	-0.82%	36.80	36.80	36.20	714
Apr 24 2024	36.50	0.00	0.00%	36.50	36.50	36.40	1,411
Apr 23 2024	36.50	0.00	0.00%	37.40	37.40	36.20	1,331
Apr 22 2024	36.50	-0.50	-1.35%	37.10	37.20	36.50	1,512
Apr 19 2024	37.00	0.20	0.54%	37.50	37.50	36.70	1,494
Apr 18 2024	36.80	-0.70	-1.87%	37.00	37.10	36.80	708
Apr 17 2024	37.50	0.80	2.18%	37.70	37.70	36.80	1,035
Apr 16 2024	36.70	-0.90	-2.39%	37.50	37.90	36.50	1,546
Apr 15 2024	37.60	0.10	0.27%	37.90	37.90	37.60	219
Apr 12 2024	37.50	0.30	0.81%	37.50	37.90	37.50	341
Apr 11 2024	37.20	-0.90	-2.36%	37.40	37.90	37.20	487
Apr 10 2024	38.10	0.50	1.33%	38.00	38.10	38.00	250
Apr 09 2024	37.60	0.40	1.08%	37.80	37.80	37.50	1,299
Apr 08 2024	37.20	-0.40	-1.06%	37.60	38.10	37.20	2,075
Apr 05 2024	37.60	-0.80	-2.08%	38.20	38.60	37.50	2,587
Apr 04 2024	38.40	-0.10	-0.26%	38.50	38.50	38.30	700
Apr 03 2024	38.50	0.00	0.00%	38.50	38.60	37.90	2,163
Apr 02 2024	38.50	1.60	4.34%	37.60	38.90	37.50	4,428
Mar 28 2024	36.90	-0.70	-1.86%	37.50	38.00	36.70	2,829
Mar 27 2024	37.60	0.60	1.62%	37.20	37.60	37.10	1,220
Mar 26 2024	37.00	0.10	0.27%	36.70	37.20	36.70	1,854
Mar 25 2024	36.90	-0.30	-0.81%	37.20	37.20	36.90	736
Mar 22 2024	37.20	0.00	0.00%	37.20	37.50	37.10	1,703
Mar 21 2024	37.20	0.00	0.00%	37.00	37.50	37.00	617
Mar 20 2024	37.20	-0.30	-0.80%	37.20	37.20	37.20	594
Mar 19 2024	37.50	0.20	0.54%	37.60	38.00	37.30	3,649
Mar 18 2024	37.30	0.00	0.00%	37.60	37.60	37.30	5,812
Mar 15 2024	37.30	0.10	0.27%	37.50	37.80	37.20	1,067
Mar 14 2024	37.20	0.30	0.81%	37.60	37.60	36.70	1,695
Mar 13 2024	36.90	-0.10	-0.27%	37.20	37.70	36.90	5,122
Mar 12 2024	37.00	0.70	1.93%	36.80	37.20	36.50	1,890
Mar 11 2024	36.30	-0.10	-0.27%	36.50	36.80	35.90	5,892
Mar 08 2024	36.40	1.00	2.82%	36.20	37.10	36.00	64,094
Mar 07 2024	35.40	0.20	0.57%	35.10	36.00	35.10	2,325
Mar 06 2024	35.20	0.30	0.86%	35.00	35.40	34.90	2,088
Mar 05 2024	34.90	0.40	1.16%	34.50	35.10	34.50	3,311
Mar 04 2024	34.50	1.00	2.99%	33.50	35.00	33.50	5,870
Mar 01 2024	33.50	-0.20	-0.59%	33.60	33.70	33.40	2,066
Feb 29 2024	33.70	0.00	0.00%	33.70	33.70	33.40	1,015
Feb 28 2024	33.70	0.10	0.30%	33.40	33.70	33.40	709
Feb 27 2024	33.60	0.20	0.60%	33.20	33.60	33.20	1,412
Feb 26 2024	33.40	0.00	0.00%	33.40	33.50	33.40	731
Feb 23 2024	33.40	0.40	1.21%	33.00	33.40	33.00	325
Feb 22 2024	33.00	0.80	2.48%	32.90	33.00	32.30	1,849
Feb 21 2024	32.20	-0.80	-2.42%	33.00	33.00	32.20	1,517
Feb 20 2024	33.00	-0.10	-0.30%	33.50	33.50	32.90	1,332
Feb 19 2024	33.10	-0.40	-1.19%	33.50	33.50	33.00	335
Feb 16 2024	33.50	0.00	0.00%	33.50	33.50	33.00	2,977
Feb 15 2024	33.50	0.00	0.00%	33.50	33.50	33.10	168
Feb 14 2024	33.50	0.40	1.21%	33.00	33.50	33.00	936
Feb 13 2024	33.10	-0.10	-0.30%	33.20	33.20	33.10	735
Feb 12 2024	33.20	0.20	0.61%	33.00	33.50	33.00	719
Feb 09 2024	33.00	-0.10	-0.30%	33.10	33.40	33.00	940
Feb 08 2024	33.10	-0.10	-0.30%	33.60	33.60	33.10	897
Feb 07 2024	33.20	-0.10	-0.30%	33.70	33.70	33.20	296
Feb 06 2024	33.30	0.00	0.00%	33.40	33.40	33.20	136
Feb 05 2024	33.30	0.00	0.00%	33.20	33.60	33.20	704
Feb 02 2024	33.30	-0.40	-1.19%	33.30	33.30	33.30	4
Feb 01 2024	33.70	1.00	3.06%	33.70	33.70	33.20	1,495
Jan 31 2024	32.70	-0.90	-2.68%	32.90	33.00	32.70	33,172
Jan 30 2024	33.60	0.40	1.20%	33.10	33.70	32.80	7,204

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions