TipRanks
Go Ultimate55% OFF

Johnson Matthey (JMT) Historical Prices

DE:JMT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202626.9228.7826.9228.3228.32-2.21%00.00
Oct 29, 202626.7028.9626.7028.9628.96+1.26%00.00
Oct 28, 202627.1628.7827.1628.6028.60-1.52%00.00
Oct 27, 202627.0829.0427.0829.0429.04+0.07%00.00
Oct 26, 202626.7429.0226.7429.0229.02+1.61%00.00
Oct 23, 202626.5828.5626.5828.5628.56-1.18%00.00
Oct 22, 202627.1828.9027.1828.9028.90-0.34%10.02
Oct 21, 202626.8829.0026.8829.0029.00+1.05%00.00
Oct 20, 202627.1628.7027.1628.7028.70-1.10%00.00
Oct 19, 202627.6029.3227.6029.0229.02-1.63%00.00
Oct 16, 202626.8829.5026.8829.5029.50+3.07%00.00
Oct 15, 202626.9628.6226.9628.6228.62-1.58%00.00
Oct 14, 202627.0829.1627.0829.0829.08+0.21%00.00
Oct 13, 202626.8029.0226.8029.0229.02+0.28%00.00
Oct 12, 202626.9028.9426.9028.9428.94+0.35%00.00
Oct 09, 202626.5828.8426.5828.8428.84+2.63%00.00
Oct 08, 202626.2028.1026.2028.1028.10-2.77%00.00
Oct 07, 202626.5028.9026.5028.9028.90+2.92%631.57
Oct 06, 202626.1428.2026.1428.0828.08+0.07%00.00
Oct 05, 202626.3628.0626.3628.0628.06+0.36%00.00
Oct 02, 202625.6427.9625.6427.9627.96+1.60%00.00
Oct 01, 202625.9827.5825.9827.5227.52-1.99%00.00
Sep 30, 202625.6228.0825.6228.0828.08+3.01%00.00
Sep 29, 202625.3627.4625.3627.2627.26+0.15%00.00
Sep 28, 202625.4427.2425.4427.2227.22+0.00%3007.26
Sep 25, 202625.0227.2225.0227.2227.22+1.64%00.00
Sep 24, 202625.1627.1625.1626.7826.78-0.59%00.00
Sep 23, 202625.5627.2625.5626.9426.94-1.46%00.00
Sep 22, 202625.2827.3425.2827.3427.34+0.81%37910.73
Sep 21, 202624.6227.1224.6227.1227.12+0.89%00.00
Sep 18, 202625.4227.1025.4226.8826.88+0.90%00.00
Sep 17, 202624.5826.6424.5826.6426.64+1.29%00.00
Sep 16, 202624.4826.3224.4826.3026.30+0.23%00.00
Sep 15, 202623.8826.2423.8826.2426.24+2.98%00.00
Sep 14, 202624.0626.0024.0625.4825.48-1.70%340.98
Sep 11, 202624.1425.9224.1425.9225.92+0.00%00.00
Sep 10, 202624.8026.4424.8025.9225.92-2.85%00.00
Sep 09, 202624.9026.9424.9026.6826.68-0.60%10.03
Sep 08, 202624.7626.8424.7626.8426.84+0.90%00.00
Sep 07, 202624.0826.6024.0826.6026.60+1.99%00.00
Sep 04, 202623.7426.0823.7426.0826.08+0.85%1,12564.84
Sep 03, 202623.5225.8623.5225.8625.86+0.15%00.00
Sep 02, 202624.0026.0624.0025.8225.82-0.92%00.00
Sep 01, 202623.9826.1223.9826.0626.06+8.67%00.00
Aug 31, 202624.0024.0023.9823.9823.98+2.30%00.00
Aug 28, 202623.4423.4423.4423.4423.44-9.50%00.00
Aug 27, 202623.8426.0623.8425.9025.90+9.75%20.11
Aug 26, 202623.6023.6023.6023.6023.60-9.30%00.00
Aug 25, 202623.9426.2623.9426.0226.02-1.36%00.00
Aug 24, 202623.9826.3823.9826.3826.38+9.83%00.00