Embecta More Historical Data - JX7 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Embecta Corp (JX7)
Embecta Corp (JX7) Historical

JX7 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 18 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
Oct 17 2024	12.50	-0.10	-0.79%	12.60	12.60	12.50	9
Oct 16 2024	12.60	0.20	1.61%	12.30	12.60	12.30	25
Oct 15 2024	12.40	0.70	5.98%	11.90	12.40	11.90	39
Oct 14 2024	11.70	0.00	0.00%	11.70	11.70	11.70	120
Oct 11 2024	11.70	0.20	1.74%	11.70	11.70	11.70	1
Oct 10 2024	11.50	-0.50	-4.17%	11.80	11.80	11.40	115
Oct 09 2024	12.00	0.00	0.00%	12.30	12.30	12.00	28
Oct 08 2024	12.00	-0.20	-1.64%	11.90	12.00	11.90	41
Oct 07 2024	12.20	-0.30	-2.40%	12.10	12.20	12.10	382
Oct 04 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
Oct 03 2024	12.50	-0.10	-0.79%	12.50	12.50	12.50	9
Oct 02 2024	12.60	-0.20	-1.56%	12.60	12.60	12.60	60
Oct 01 2024	12.80	0.10	0.79%	12.60	12.80	12.60	6
Sep 30 2024	12.70	-0.20	-1.55%	12.60	12.70	12.60	14
Sep 27 2024	12.90	-0.30	-2.27%	12.90	12.90	12.90	17
Sep 26 2024	13.20	0.10	0.76%	13.20	13.20	13.20	1
Sep 25 2024	13.10	-0.50	-3.68%	13.10	13.10	13.10	66
Sep 24 2024	13.60	-0.60	-4.23%	13.60	13.60	13.60	5
Sep 23 2024	14.20	0.20	1.43%	14.20	14.20	14.20	50
Sep 20 2024	14.00	-0.80	-5.41%	14.00	14.00	14.00	13
Sep 19 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0.00
Sep 18 2024	14.80	0.00	0.00%	14.70	14.80	14.70	321
Sep 17 2024	14.80	0.20	1.37%	14.70	14.80	14.70	51
Sep 16 2024	14.60	-0.20	-1.35%	14.30	14.60	14.30	7
Sep 13 2024	14.80	0.80	5.71%	14.80	14.80	14.80	2
Sep 12 2024	14.00	0.20	1.45%	14.00	14.00	14.00	161
Sep 11 2024	13.80	0.00	0.00%	13.80	13.80	13.80	0.00
Sep 10 2024	13.80	0.20	1.47%	13.80	13.80	13.70	64
Sep 09 2024	13.60	-0.40	-2.86%	13.70	13.80	13.30	499
Sep 06 2024	14.00	0.40	2.94%	14.00	14.00	14.00	274
Sep 05 2024	13.60	-1.40	-9.33%	14.70	14.90	13.60	819
Sep 04 2024	15.00	0.00	0.00%	15.00	15.00	15.00	0.00
Sep 03 2024	15.00	0.40	2.74%	14.60	15.50	14.60	1,043
Sep 02 2024	14.60	-0.10	-0.68%	14.60	14.60	14.60	2
Aug 30 2024	14.70	0.00	0.00%	14.70	14.70	14.70	1
Aug 29 2024	14.70	1.70	13.08%	13.80	14.70	13.80	105
Aug 28 2024	13.00	0.10	0.78%	13.00	13.00	13.00	4
Aug 27 2024	12.90	0.10	0.78%	12.50	12.90	12.50	24
Aug 26 2024	12.80	0.90	7.56%	12.80	12.80	12.80	14
Aug 23 2024	11.90	0.00	0.00%	11.90	11.90	11.90	0.00
Aug 22 2024	11.90	-0.10	-0.83%	12.00	12.00	11.90	19
Aug 21 2024	12.00	-0.20	-1.64%	12.10	12.10	12.00	34
Aug 20 2024	12.20	-0.60	-4.69%	12.20	12.20	12.20	4
Aug 19 2024	12.80	-0.60	-4.48%	12.70	12.80	12.70	27
Aug 16 2024	13.40	0.00	0.00%	13.40	13.40	13.40	0.00
Aug 15 2024	13.40	0.10	0.75%	13.40	13.40	13.40	12
Aug 14 2024	13.30	-0.30	-2.21%	13.40	13.40	13.30	22
Aug 13 2024	13.60	0.00	0.00%	13.60	13.60	13.60	0.00
Aug 12 2024	13.60	-0.30	-2.16%	13.60	13.60	13.60	240
Aug 09 2024	13.90	0.60	4.51%	14.40	15.10	13.20	143
Aug 08 2024	13.30	0.00	0.00%	13.30	13.30	13.30	0.00
Aug 07 2024	13.30	0.20	1.53%	13.30	13.30	13.30	15
Aug 06 2024	13.10	0.10	0.77%	13.00	13.10	13.00	68
Aug 05 2024	13.00	-0.70	-5.11%	13.50	13.50	12.90	1,061
Aug 02 2024	13.70	-0.70	-4.86%	13.70	13.70	13.70	10
Aug 01 2024	14.40	0.00	0.00%	14.40	14.40	14.40	15
Jul 31 2024	14.40	0.00	0.00%	14.40	14.40	14.40	0.00
Jul 30 2024	14.40	0.00	0.00%	14.40	14.40	14.40	0.00
Jul 29 2024	14.40	0.00	0.00%	14.40	14.40	14.40	0.00
Jul 26 2024	14.40	-0.60	-4.00%	14.40	14.40	14.40	70
Jul 25 2024	15.00	0.40	2.74%	14.90	15.00	14.90	127
Jul 24 2024	14.60	-0.30	-2.01%	14.80	14.80	14.60	106
Jul 23 2024	14.90	1.00	7.19%	13.90	15.10	13.90	75
Jul 22 2024	13.90	1.70	13.93%	12.40	14.10	12.40	889
Jul 19 2024	12.20	0.00	0.00%	12.10	12.20	12.10	33

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