Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	66.3	61.61	64.63	61.82	4682900.0	61.82
2021-02-12	65.16	60.04	62.3	62.43	3542200.0	62.43
2021-02-11	67.47	61.8	67.0	62.79	4896600.0	62.79
2021-02-10	69.89	63.62	65.51	65.51	6971500.0	65.51
2021-02-09	66.45	61.8	62.28	65.49	6149300.0	65.49
2021-02-08	64.5	61.25	62.03	61.28	4617100.0	61.28
2021-02-05	65.7	60.56	65.56	61.23	6295800.0	61.23
2021-02-04	67.48	63.83	65.0	64.24	5803300.0	64.24
2021-02-03	66.25	61.59	62.59	64.18	7925900.0	64.18
2021-02-02	67.67	61.08	66.01	61.39	10519100.0	61.39
2021-02-01	64.88	56.4	59.5	62.8	12529500.0	62.8
2021-01-29	62.38	54.8	57.5	57.55	11383800.0	57.55
2021-01-28	62.0	54.5	57.35	56.45	7264000.0	56.45
2021-01-27	65.5	54.25	56.0	57.37	11972200.0	57.37
2021-01-26	62.72	56.31	59.06	57.91	8707900.0	57.91
2021-01-25	60.67	48.12	58.01	58.79	20071500.0	58.79
2021-01-22	57.43	45.02	45.07	56.96	26050100.0	56.96
2021-01-21	46.55	41.26	43.83	45.57	11008700.0	45.57
2021-01-20	47.65	42.62	45.87	43.69	7728500.0	43.69
2021-01-19	45.75	42.22	44.86	45.56	6949500.0	45.56
2021-01-15	48.0	42.02	46.83	43.47	9629400.0	43.47
2021-01-14	47.88	44.51	44.92	46.86	13295700.0	46.86
2021-01-13	45.96	38.8	40.35	43.3	18222000.0	43.3
2021-01-12	40.99	36.26	37.05	40.43	9879700.0	40.43
2021-01-11	38.26	35.44	35.94	36.48	5855600.0	36.48
2021-01-08	39.99	35.68	39.29	37.22	9132600.0	37.22
2021-01-07	39.35	34.59	34.82	37.85	13493800.0	37.85
2021-01-06	36.69	33.0	35.8	33.21	10494000.0	33.21
2021-01-05	37.44	34.11	34.35	36.24	7360100.0	36.24
2021-01-04	40.57	35.52	39.94	35.68	11407900.0	35.68
2020-12-31	42.6	39.84	42.5	40.35	8567300.0	40.35
2020-12-30	44.0	40.06	40.23	42.56	13493700.0	42.56
2020-12-29	41.68	38.47	40.81	39.92	8739400.0	39.92
2020-12-28	44.3	38.05	44.02	40.36	14462300.0	40.36
2020-12-24	47.5	41.7	47.13	43.62	9981100.0	43.62
2020-12-23	49.0	44.13	48.37	46.44	12768900.0	46.44
2020-12-22	48.16	42.25	42.62	47.67	17105000.0	47.67
2020-12-21	44.48	41.03	41.9	41.76	13972100.0	41.76
2020-12-18	43.71	37.7	39.36	42.51	20138300.0	42.51
2020-12-17	40.92	38.52	39.34	39.14	11281300.0	39.14
2020-12-16	41.0	36.02	36.2	39.29	18830500.0	39.29
2020-12-15	38.44	35.15	36.83	36.29	9549700.0	36.29
2020-12-14	39.8	36.42	39.26	37.03	8792300.0	37.03
2020-12-11	40.78	36.07	38.0	38.13	18549800.0	38.13
2020-12-10	38.22	31.91	32.19	37.81	17141800.0	37.81
2020-12-09	37.62	32.52	35.72	33.47	17022100.0	33.47
2020-12-08	36.47	32.56	34.09	35.5	12106400.0	35.5
2020-12-07	35.79	31.97	32.06	33.25	15369100.0	33.25
2020-12-04	33.95	30.3	33.39	31.54	13441400.0	31.54
2020-12-03	35.11	31.55	33.46	33.34	21779900.0	33.34
2020-12-02	33.28	24.53	26.67	32.7	35324400.0	32.7
2020-12-01	32.76	27.57	32.76	27.81	20391600.0	27.81
2020-11-30	34.56	30.36	33.31	32.17	33269200.0	32.17
2020-11-27	40.9	35.3	40.71	36.89	22184500.0	36.89
2020-11-25	38.86	29.75	29.75	37.61	37685900.0	37.61
2020-11-24	33.42	28.18	32.0	30.4	21643800.0	30.4
2020-11-23	31.19	25.67	25.71	30.14	28178000.0	30.14
2020-11-20	25.79	22.1	24.1	24.74	31277800.0	24.74
2020-11-19	24.39	20.26	20.26	24.23	24963800.0	24.23
2020-11-18	20.75	17.76	17.76	20.47	24758600.0	20.47
2020-11-17	17.64	14.81	15.31	17.22	14548600.0	17.22
2020-11-16	15.58	14.44	14.75	15.4	7392900.0	15.4
2020-11-13	14.71	13.62	13.72	14.69	8402000.0	14.69
2020-11-12	14.45	13.07	13.15	13.57	11815700.0	13.57
2020-11-11	13.79	12.96	13.61	12.96	10279300.0	12.96
2020-11-10	15.0	11.7	13.1	12.91	30560500.0	12.91
2020-11-09	17.85	15.81	17.83	16.0	13961300.0	16.0
2020-11-06	19.3	18.25	19.25	18.95	9360800.0	18.95
2020-11-05	19.61	17.75	17.95	19.34	14911100.0	19.34
2020-11-04	18.08	17.14	17.75	17.64	9111200.0	17.64
2020-11-03	17.65	16.31	16.56	17.26	11464400.0	17.26
2020-11-02	16.47	15.05	15.41	16.05	9293000.0	16.05
2020-10-30	17.3	14.7	16.68	14.96	15308900.0	14.96
2020-10-29	17.56	16.2	17.0	17.27	14156900.0	17.27
2020-10-28	17.9	15.25	16.6	17.66	15499800.0	17.66
2020-10-27	18.58	16.8	18.31	17.71	12641600.0	17.71
2020-10-26	19.6	17.47	18.97	18.03	30816900.0	18.03
2020-10-23	17.98	16.32	16.65	17.87	21000500.0	17.87
2020-10-22	16.88	15.33	15.33	16.49	15324000.0	16.49
2020-10-21	15.87	14.15	15.75	15.54	13862400.0	15.54
2020-10-20	17.13	15.0	15.36	15.37	27424300.0	15.37
2020-10-19	15.76	14.34	14.85	15.32	15188200.0	15.32
2020-10-16	15.88	13.27	13.57	15.22	36538400.0	15.22
2020-10-15	12.99	11.63	12.02	12.91	10939000.0	12.91
2020-10-14	13.69	12.41	12.78	12.87	17475500.0	12.87
2020-10-13	12.78	11.51	12.5	12.36	13494000.0	12.36
2020-10-12	12.4	10.5	10.62	12.26	24470500.0	12.26
2020-10-09	11.8	10.18	10.35	10.36	28129300.0	10.36
2020-10-08	10.64	8.72	9.08	10.52	35453800.0	10.52
2020-10-07	8.65	7.99	8.06	8.53	4918900.0	8.53
2020-10-06	8.42	7.86	8.11	7.92	4395200.0	7.92
2020-10-05	8.28	7.81	8.13	8.14	3197300.0	8.14
2020-10-02	8.13	7.66	7.7	8.08	1949500.0	8.08
2020-10-01	8.17	7.65	8.14	8.08	3320100.0	8.08
2020-09-30	8.68	7.78	8.26	7.99	6530000.0	7.99
2020-09-29	8.66	7.76	7.76	8.15	8987200.0	8.15
2020-09-28	8.06	7.55	8.06	7.76	2380600.0	7.76
2020-09-25	7.94	7.41	7.42	7.77	2685800.0	7.77
2020-09-24	7.59	7.0	7.0	7.35	2738800.0	7.35
2020-09-23	8.22	7.17	8.13	7.26	4904200.0	7.26
2020-09-22	8.38	7.72	7.99	8.27	3646000.0	8.27
2020-09-21	7.93	7.29	7.42	7.88	3231900.0	7.88
2020-09-18	8.2	7.55	8.14	7.72	3969800.0	7.72
2020-09-17	8.37	7.86	8.1	8.09	3290900.0	8.09
2020-09-16	8.6	7.71	7.9	8.29	4592000.0	8.29
2020-09-15	8.4	7.78	8.31	7.83	3124500.0	7.83
2020-09-14	8.45	7.92	8.33	8.2	3503900.0	8.2
2020-09-11	8.59	8.14	8.48	8.24	2625500.0	8.24
2020-09-10	9.17	8.29	8.83	8.42	4506400.0	8.42
2020-09-09	8.83	8.31	8.38	8.71	3128600.0	8.71
2020-09-08	8.68	7.9	7.96	8.26	2821400.0	8.26
2020-09-04	9.04	7.45	8.85	8.47	6922200.0	8.47
2020-09-03	9.35	8.6	9.15	8.93	4104300.0	8.93
2020-09-02	9.78	8.81	9.68	9.4	4080700.0	9.4
2020-09-01	9.68	9.08	9.24	9.48	4202800.0	9.48
2020-08-31	9.55	8.76	9.45	9.19	4555600.0	9.19
2020-08-28	9.88	8.92	9.1	9.51	5663900.0	9.51
2020-08-27	9.45	8.8	9.41	9.06	6688600.0	9.06
2020-08-26	11.23	9.38	10.73	9.68	10979700.0	9.68
2020-08-25	10.97	9.96	10.38	10.61	10131700.0	10.61
2020-08-24	10.91	10.21	10.33	10.35	6551200.0	10.35
2020-08-21	10.59	9.57	10.52	10.0	9057400.0	10.0
2020-08-20	11.22	10.66	11.22	10.88	5857600.0	10.88
2020-08-19	12.25	11.13	12.08	11.23	7919200.0	11.23
2020-08-18	12.69	11.91	12.21	12.01	5708600.0	12.01
2020-08-17	13.36	11.8	13.36	11.98	9583300.0	11.98
2020-08-14	14.28	13.04	13.6	13.47	5153100.0	13.47
2020-08-13	14.96	12.5	12.9	13.75	14489800.0	13.75
2020-08-12	13.5	11.38	12.5	13.15	29801400.0	13.15
2020-08-11	18.94	16.01	18.6	16.37	13146800.0	16.37
2020-08-10	20.77	18.17	20.5	19.75	12861100.0	19.75
2020-08-07	19.54	16.56	16.74	19.26	19615900.0	19.26
2020-08-06	17.7	16.23	17.55	17.1	7132900.0	17.1
2020-08-05	18.69	15.98	15.99	17.0	22116000.0	17.0
2020-08-04	23.9	15.62	21.05	16.28	57440100.0	16.28
2020-08-03	21.02	14.36	15.78	21.0	47251700.0	21.0
2020-07-31	15.96	12.81	13.46	15.56	30292700.0	15.56
2020-07-30	13.5	11.15	11.31	12.67	16871600.0	12.67
2020-07-29	11.77	10.02	10.1	11.37	11321600.0	11.37
2020-07-28	10.47	9.31	9.56	10.19	5061000.0	10.19
2020-07-27	9.99	9.07	9.82	9.78	4820200.0	9.78
2020-07-24	9.5	8.51	8.81	9.49	5428600.0	9.49
2020-07-23	9.99	8.5	9.23	8.95	9626900.0	8.95
2020-07-22	10.8	8.9	8.94	10.36	13836800.0	10.36
2020-07-21	9.49	8.54	9.06	8.95	6170400.0	8.95
2020-07-20	9.61	7.53	7.65	9.33	10316400.0	9.33
2020-07-17	8.07	7.44	7.79	7.63	2683000.0	7.63
2020-07-16	7.87	7.4	7.44	7.78	2377500.0	7.78
2020-07-15	8.13	7.21	8.0	7.68	4432200.0	7.68
2020-07-14	7.68	6.82	7.33	7.6	5012500.0	7.6
2020-07-13	8.65	7.33	7.58	7.4	9729700.0	7.4
2020-07-10	8.0	7.32	7.89	7.49	5813900.0	7.49
2020-07-09	8.94	7.22	7.7	8.04	20649400.0	8.04
2020-07-08	7.9	5.86	5.94	7.88	22655100.0	7.88
2020-07-07	6.2	5.4	5.5	5.77	3881300.0	5.77
2020-07-06	5.63	5.36	5.45	5.61	2598400.0	5.61
2020-07-02	5.46	5.16	5.33	5.33	2380700.0	5.33
2020-07-01	5.65	5.14	5.55	5.18	2878600.0	5.18
2020-06-30	5.63	5.21	5.22	5.49	2904600.0	5.49
2020-06-29	5.33	5.1	5.21	5.26	2033600.0	5.26
2020-06-26	5.59	5.1	5.5	5.21	2955200.0	5.21
2020-06-25	5.76	5.45	5.59	5.49	3099100.0	5.49
2020-06-24	6.59	5.51	6.38	5.62	6447400.0	5.62
2020-06-23	6.94	5.61	5.75	6.5	6031800.0	6.5
2020-06-22	6.09	5.62	6.01	5.64	2764200.0	5.64
2020-06-19	6.39	5.75	5.8	5.92	4148800.0	5.92
2020-06-18	5.8	5.53	5.6	5.76	1389500.0	5.76
2020-06-17	5.8	5.59	5.8	5.64	1328800.0	5.64
2020-06-16	6.24	5.67	6.15	5.77	2297600.0	5.77
2020-06-15	5.83	5.1	5.19	5.73	2380900.0	5.73
2020-06-12	5.8	5.33	5.8	5.5	1823200.0	5.5
2020-06-11	5.69	5.26	5.46	5.33	2485600.0	5.33
2020-06-10	6.5	6.02	6.42	6.16	1468900.0	6.16
2020-06-09	6.7	6.05	6.69	6.48	2582400.0	6.48
2020-06-08	7.19	6.57	7.17	6.77	4321700.0	6.77
2020-06-05	6.84	6.11	6.24	6.77	5435000.0	6.77
2020-06-04	6.05	5.62	5.65	5.95	3843500.0	5.95
2020-06-03	5.73	5.05	5.06	5.65	3833200.0	5.65
2020-06-02	5.1	4.76	4.8	5.03	1493200.0	5.03
2020-06-01	4.95	4.49	4.49	4.93	1914200.0	4.93
2020-05-29	4.74	4.3	4.34	4.49	1394700.0	4.49
2020-05-28	4.69	4.34	4.67	4.35	1174900.0	4.35
2020-05-27	4.82	4.45	4.8	4.63	1608300.0	4.63
2020-05-26	5.1	4.68	4.95	4.71	2259300.0	4.71
2020-05-22	4.93	4.6	4.92	4.69	1466200.0	4.69
2020-05-21	4.91	4.43	4.59	4.88	1810400.0	4.88
2020-05-20	4.74	4.25	4.53	4.59	2969200.0	4.59
2020-05-19	4.65	4.0	4.05	4.32	3414600.0	4.32
2020-05-18	4.38	3.93	4.28	4.0	2902300.0	4.0
2020-05-15	4.15	3.9	4.03	4.02	1748400.0	4.02
2020-05-14	4.13	3.75	3.95	4.13	2532400.0	4.13
2020-05-13	5.0	3.89	5.0	4.21	7633700.0	4.21
2020-05-12	6.11	5.05	6.1	5.23	5729200.0	5.23
2020-05-11	5.89	4.61	4.8	5.89	6369100.0	5.89
2020-05-08	4.63	4.39	4.55	4.57	1239600.0	4.57
2020-05-07	4.9	4.38	4.8	4.45	2506100.0	4.45
2020-05-06	4.74	4.03	4.05	4.61	2099100.0	4.61
2020-05-05	4.25	3.94	4.17	4.02	1447100.0	4.02
2020-05-04	4.07	3.71	3.86	3.98	787800.0	3.98
2020-05-01	4.31	3.8	4.17	3.86	1835900.0	3.86
2020-04-30	4.51	4.18	4.44	4.39	1516200.0	4.39
2020-04-29	4.84	4.41	4.77	4.51	2027500.0	4.51
2020-04-28	4.95	4.38	4.87	4.56	2166400.0	4.56
2020-04-27	4.72	4.35	4.35	4.43	2357300.0	4.43
2020-04-24	4.32	4.1	4.17	4.21	1263400.0	4.21
2020-04-23	4.34	3.84	3.84	4.05	2199400.0	4.05
2020-04-22	3.93	3.68	3.68	3.91	957400.0	3.91
2020-04-21	3.98	3.5	3.93	3.58	1662700.0	3.58
2020-04-20	4.19	3.46	3.48	3.91	2698500.0	3.91
2020-04-17	3.59	3.34	3.4	3.55	1205900.0	3.55
2020-04-16	3.44	3.14	3.39	3.27	916400.0	3.27
2020-04-15	3.5	3.22	3.5	3.29	876700.0	3.29
2020-04-14	3.82	3.32	3.39	3.5	3039400.0	3.5
2020-04-13	3.25	2.88	2.93	3.23	1877500.0	3.23
2020-04-09	3.12	2.75	3.09	2.85	2007500.0	2.85
2020-04-08	3.1	2.86	2.96	3.04	957900.0	3.04
2020-04-07	3.25	2.76	3.1	2.8	1055700.0	2.8
2020-04-06	3.0	2.66	2.75	2.93	1357000.0	2.93
2020-04-03	2.9	2.55	2.81	2.58	826000.0	2.58
2020-04-02	3.0	2.71	2.71	2.82	861900.0	2.82
2020-04-01	2.98	2.66	2.95	2.73	850400.0	2.73
2020-03-31	3.27	2.86	3.08	2.92	963800.0	2.92
2020-03-30	3.2	3.01	3.2	3.12	752900.0	3.12
2020-03-27	3.2	2.97	3.14	3.07	1052400.0	3.07
2020-03-26	3.35	3.11	3.15	3.28	2111500.0	3.28
2020-03-25	3.28	3.05	3.21	3.06	2673300.0	3.06
2020-03-24	3.1	2.53	2.6	2.92	1983700.0	2.92
2020-03-23	2.53	2.25	2.32	2.41	832400.0	2.41
2020-03-20	2.81	2.2	2.79	2.33	1901500.0	2.33
2020-03-19	2.68	2.34	2.4	2.59	1183500.0	2.59
2020-03-18	2.7	2.15	2.43	2.39	1176700.0	2.39
2020-03-17	2.77	2.42	2.68	2.68	1897800.0	2.68
2020-03-16	2.8	2.34	2.38	2.57	1582600.0	2.57
2020-03-13	2.83	2.5	2.75	2.83	1551700.0	2.83
2020-03-12	2.6	2.3	2.43	2.5	2281200.0	2.5
2020-03-11	3.13	2.8	3.07	2.86	2655100.0	2.86
2020-03-10	3.38	3.0	3.37	3.2	1876300.0	3.2
2020-03-09	3.47	3.15	3.18	3.15	1992300.0	3.15
2020-03-06	4.0	3.62	3.82	3.7	1937200.0	3.7
2020-03-05	4.0	3.76	3.94	3.97	1159100.0	3.97
2020-03-04	4.1	3.85	3.99	4.02	1210100.0	4.02
2020-03-03	4.17	3.75	4.15	3.84	1718100.0	3.84
2020-03-02	4.19	3.87	4.18	3.99	2060800.0	3.99
2020-02-28	4.28	3.8	3.99	4.11	2339900.0	4.11
2020-02-27	4.38	3.41	4.0	4.15	3901400.0	4.15
2020-02-26	4.69	4.05	4.22	4.07	5634400.0	4.07
2020-02-25	5.5	3.98	5.49	3.99	9189200.0	3.99
2020-02-24	5.67	5.3	5.48	5.52	3319300.0	5.52
2020-02-21	6.26	5.85	6.2	5.88	2328100.0	5.88
2020-02-20	6.58	5.84	5.85	6.2	5053900.0	6.2
2020-02-19	5.95	5.66	5.75	5.8	2226900.0	5.8
2020-02-18	6.02	5.62	5.99	5.72	2330200.0	5.72

名前	Jumia Technologies AG American Depositary Shares each representing two Ordinary Shares
ティッカー	JMIA
国	nan
上場年	2019.0
セクター	Consumer Services

Jumia Technologies AG American Depositary Shares each representing two Ordinary Sharesのデータ

Jumia Technologies AG American Depositary Shares each representing two Ordinary Sharesの基本情報

Jumia Technologies AG American Depositary Shares each representing two Ordinary Sharesの過去1年の値動き