Frankfurt - Delayed Quote
EUR
Jack Henry & Associates, Inc. (JHY.F)
144.10
+2.55
(+1.80%)
As of 8:06:28 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
144.10
144.10
144.10
144.10
144.10
30
Oct 30, 2026
141.55
141.55
141.55
141.55
141.55
-
Oct 29, 2026
142.05
142.05
142.05
142.05
142.05
-
Oct 28, 2026
141.15
141.15
141.15
141.15
141.15
-
Oct 27, 2026
144.60
145.45
144.60
145.45
145.45
30
Oct 26, 2026
144.45
144.45
144.45
144.45
144.45
-
Oct 23, 2026
143.60
143.60
143.60
143.60
143.60
-
Oct 22, 2026
134.75
136.70
134.75
136.70
136.70
100
Oct 21, 2026
137.55
137.55
137.55
137.55
137.55
-
Oct 20, 2026
135.20
136.55
135.20
136.55
136.55
95
Oct 19, 2026
136.70
136.70
136.70
136.70
136.70
-
Oct 16, 2026
138.85
138.85
138.85
138.85
138.85
-
Oct 15, 2026
136.90
136.90
136.90
136.90
136.90
-
Oct 14, 2026
135.90
135.90
135.90
135.90
135.90
-
Oct 13, 2026
132.70
132.70
132.70
132.70
132.70
-
Oct 12, 2026
132.80
132.80
132.80
132.80
132.80
-
Oct 9, 2026
132.40
132.40
132.40
132.40
132.40
-
Oct 8, 2026
129.35
129.35
129.35
129.35
129.35
-
Oct 7, 2026
128.00
128.00
128.00
128.00
128.00
-
Oct 6, 2026
128.95
128.95
128.95
128.95
128.95
-
Oct 5, 2026
126.40
126.40
126.40
126.40
126.40
-
Oct 2, 2026
127.45
127.45
127.45
127.45
127.45
-
Oct 1, 2026
126.75
126.75
126.75
126.75
126.75
-
Sep 30, 2026
128.30
128.30
128.30
128.30
128.30
-
Sep 29, 2026
129.25
129.25
129.25
129.25
129.25
-
Sep 28, 2026
128.80
128.80
128.80
128.80
128.80
-
Sep 25, 2026
129.50
129.50
129.50
129.50
129.50
-
Sep 24, 2026
129.40
129.40
129.40
129.40
129.40
-
Sep 23, 2026
129.85
129.85
129.85
129.85
129.85
-
Sep 22, 2026
131.55
131.55
131.55
131.55
131.55
-
Sep 21, 2026
134.75
134.75
134.75
134.75
134.75
-
Sep 18, 2026
135.70
135.70
135.70
135.70
135.70
-
Sep 17, 2026
138.30
138.30
138.30
138.30
138.30
-
Sep 16, 2026
132.95
132.95
132.95
132.95
132.95
-
Sep 15, 2026
142.00
142.00
142.00
142.00
142.00
-
Sep 14, 2026
137.60
142.05
137.60
142.05
142.05
185
Sep 11, 2026
138.65
138.65
138.65
138.65
138.65
-
Sep 10, 2026
135.60
136.90
135.60
136.90
136.90
25
Sep 9, 2026
136.95
136.95
136.95
136.95
136.95
-
Sep 8, 2026
141.85
141.85
141.85
141.85
141.85
-
Sep 7, 2026
142.05
142.05
142.05
142.05
142.05
-
Sep 4, 2026
0.54479104
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
143.85
143.85
143.85
143.85
143.85
-
Sep 3, 2026
143.35
143.35
143.35
143.35
142.74
-
Sep 2, 2026
144.35
144.35
144.35
144.35
143.74
-
Sep 1, 2026
144.05
144.05
144.05
144.05
143.44
-
Aug 31, 2026
145.70
146.90
145.70
146.90
146.27
48
Aug 28, 2026
144.85
145.00
144.85
145.00
144.38
1
Aug 27, 2026
147.55
147.55
147.55
147.55
146.92
-
Aug 26, 2026
148.15
148.15
148.15
148.15
147.52
-
Aug 25, 2026
145.90
147.50
145.90
147.50
146.87
150
Aug 24, 2026
141.15
141.15
141.15
141.15
140.55
-
Aug 21, 2026
140.60
140.60
140.60
140.60
140.00
-
Aug 20, 2026
139.25
139.25
139.25
139.25
138.66
-
Aug 19, 2026
131.55
131.55
131.55
131.55
130.99
-
Aug 18, 2026
128.30
128.30
128.30
128.30
127.75
-
Aug 17, 2026
132.10
132.10
132.10
132.10
131.54
-
Aug 14, 2026
134.35
134.35
134.35
134.35
133.78
-
Aug 13, 2026
131.60
131.60
131.60
131.60
131.04
-
Aug 12, 2026
132.70
132.70
132.70
132.70
132.14
-
Aug 11, 2026
133.85
133.85
133.85
133.85
133.28
-
Aug 10, 2026
134.55
134.55
134.55
134.55
133.98
-
Aug 7, 2026
135.75
135.75
135.75
135.75
135.17
-
Aug 6, 2026
131.45
131.45
131.45
131.45
130.89
-
Aug 5, 2026
135.40
135.40
135.40
135.40
134.82
-
Aug 4, 2026
135.80
135.80
135.65
135.65
135.07
50
Aug 3, 2026
133.50
133.50
133.50
133.50
132.93
-
Jul 31, 2026
134.45
134.45
134.45
134.45
133.88
-
Jul 30, 2026
140.45
140.45
140.45
140.45
139.85
-
Jul 29, 2026
136.80
136.80
136.80
136.80
136.22
-
Jul 28, 2026
133.20
133.20
133.20
133.20
132.63
-
Jul 27, 2026
132.35
132.35
132.35
132.35
131.79
-
Jul 24, 2026
129.55
129.55
129.55
129.55
129.00
-
Jul 23, 2026
127.20
127.20
127.20
127.20
126.66
-
Jul 22, 2026
130.55
130.55
130.55
130.55
129.99
-
Jul 21, 2026
134.45
134.45
134.45
134.45
133.88
-
Jul 20, 2026
132.05
132.05
132.05
132.05
131.49
-
Jul 17, 2026
132.45
132.45
132.45
132.45
131.89
-
Jul 16, 2026
128.95
128.95
128.95
128.95
128.40
-
Jul 15, 2026
127.00
127.00
127.00
127.00
126.46
-
Jul 14, 2026
132.00
132.00
131.95
131.95
131.39
7
Jul 13, 2026
130.05
130.05
130.05
130.05
129.50
-
Jul 10, 2026
130.50
130.50
130.50
130.50
129.94
-
Jul 9, 2026
128.60
128.60
128.60
128.60
128.05
-
Jul 8, 2026
128.00
128.00
128.00
128.00
127.46
-
Jul 7, 2026
126.85
126.85
126.85
126.85
126.31
-
Jul 6, 2026
128.50
128.50
128.50
128.50
127.95
-
Jul 3, 2026
128.30
128.30
128.30
128.30
127.75
-
Jul 2, 2026
124.30
124.30
124.30
124.30
123.77
-
Jul 1, 2026
120.05
120.05
120.05
120.05
119.54
-
Jun 30, 2026
119.75
119.75
119.70
119.70
119.19
20
Jun 29, 2026
118.75
118.75
118.75
118.75
118.24
-
Jun 26, 2026
111.60
111.60
111.60
111.60
111.13
-
Jun 25, 2026
113.85
113.85
113.85
113.85
113.37
-
Jun 24, 2026
110.00
110.00
110.00
110.00
109.53
-
Jun 23, 2026
106.00
107.80
106.00
107.80
107.34
35
Jun 22, 2026
109.55
109.55
109.55
109.55
109.08
-
Jun 19, 2026
109.50
109.50
109.50
109.50
109.03
-
Jun 18, 2026
108.00
108.00
108.00
108.00
107.54
20
Jun 17, 2026
111.15
111.15
111.15
111.15
110.68
-
Jun 16, 2026
112.00
112.00
112.00
112.00
111.52
-
Jun 15, 2026
111.25
111.25
111.25
111.25
110.78
-
Jun 12, 2026
108.30
108.30
108.30
108.30
107.84
-
Jun 11, 2026
110.10
110.10
110.10
110.10
109.63
-
Jun 10, 2026
109.40
110.45
109.40
110.45
109.98
38
Jun 9, 2026
109.25
109.25
109.25
109.25
108.79
-
Jun 8, 2026
112.55
112.55
112.55
112.55
112.07
-
Jun 5, 2026
111.50
111.50
111.50
111.50
111.03
-
Jun 4, 2026
117.75
117.75
117.75
117.75
117.25
-
Jun 3, 2026
116.50
117.75
116.50
117.75
117.25
200
Jun 2, 2026
119.65
119.65
119.65
119.65
119.14
-
Jun 1, 2026
0.54479104
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
116.25
116.25
116.25
116.25
115.76
-
May 29, 2026
116.50
116.50
116.50
116.50
115.40
-
May 28, 2026
116.70
116.70
116.70
116.70
115.59
-
May 27, 2026
117.50
117.50
117.50
117.50
116.39
-
May 26, 2026
120.50
120.50
120.50
120.50
119.36
-
May 25, 2026
120.95
120.95
120.95
120.95
119.80
-
May 22, 2026
119.85
119.85
119.85
119.85
118.72
-
May 21, 2026
119.70
119.70
119.70
119.70
118.57
-
May 20, 2026
120.70
120.70
120.70
120.70
119.56
-
May 19, 2026
118.15
118.15
118.15
118.15
117.03
-
May 18, 2026
116.85
116.85
116.85
116.85
115.74
-
May 15, 2026
114.10
114.10
114.10
114.10
113.02
-
May 14, 2026
120.50
120.50
120.50
120.50
119.36
-
May 13, 2026
122.95
122.95
122.95
122.95
121.79
-
May 12, 2026
121.30
121.30
121.30
121.30
120.15
-
May 11, 2026
123.50
123.50
123.50
123.50
122.33
-
May 8, 2026
124.05
124.05
124.05
124.05
122.88
-
May 7, 2026
120.95
120.95
120.95
120.95
119.80
-
May 6, 2026
127.05
127.05
127.05
127.05
125.85
-
May 5, 2026
130.05
131.45
130.05
131.45
130.21
5
May 4, 2026
130.85
130.85
130.85
130.85
129.61
-
Apr 30, 2026
131.00
131.00
131.00
131.00
129.76
-
Apr 29, 2026
130.30
130.30
130.30
130.30
129.07
-
Apr 28, 2026
128.30
130.30
128.30
130.30
129.07
66
Apr 27, 2026
128.40
130.10
128.40
130.10
128.87
15
Apr 24, 2026
128.80
128.80
128.80
128.80
127.58
-
Apr 23, 2026
132.35
133.80
132.35
133.80
132.53
31
Apr 22, 2026
132.15
132.15
132.15
132.15
130.90
-
Apr 21, 2026
130.25
130.25
130.25
130.25
129.02
-
Apr 20, 2026
130.10
130.10
130.10
130.10
128.87
-
Apr 17, 2026
130.15
130.15
130.15
130.15
128.92
-
Apr 16, 2026
129.55
129.55
129.55
129.55
128.32
-
Apr 15, 2026
127.80
127.80
127.80
127.80
126.59
-
Apr 14, 2026
128.20
128.20
128.20
128.20
126.99
-
Apr 13, 2026
125.00
125.00
125.00
125.00
123.82
-
Apr 10, 2026
130.70
130.70
130.70
130.70
129.46
-
Apr 9, 2026
134.75
134.75
131.95
131.95
130.70
19
Apr 8, 2026
138.65
138.65
138.65
138.65
137.34
-
Apr 7, 2026
136.05
136.05
136.05
136.05
134.76
-
Apr 2, 2026
132.65
132.65
132.65
132.65
131.39
-
Apr 1, 2026
136.40
136.40
136.40
136.40
135.11
-
Mar 31, 2026
136.30
137.70
136.30
137.70
136.40
46
Mar 30, 2026
132.80
132.80
132.80
132.80
131.54
-
Mar 27, 2026
136.35
136.35
136.35
136.35
135.06
-
Mar 26, 2026
135.55
135.55
135.55
135.55
134.27
-
Mar 25, 2026
137.05
137.05
137.05
137.05
135.75
-
Mar 24, 2026
140.50
140.50
140.50
140.50
139.17
-
Mar 23, 2026
140.95
140.95
140.95
140.95
139.62
-
Mar 20, 2026
141.45
141.45
141.45
141.45
140.11
-
Mar 19, 2026
143.70
143.70
143.70
143.70
142.34
-
Mar 18, 2026
144.90
144.90
144.90
144.90
143.53
-
Mar 17, 2026
145.15
145.15
145.15
145.15
143.78
-
Mar 16, 2026
148.35
148.35
148.35
148.35
146.95
-
Mar 13, 2026
144.30
144.30
144.30
144.30
142.93
-
Mar 12, 2026
143.80
143.80
143.80
143.80
142.44
-
Mar 11, 2026
146.90
146.90
146.90
146.90
145.51
-
Mar 10, 2026
147.20
147.20
147.20
147.20
145.81
-
Mar 9, 2026
144.40
144.40
144.40
144.40
143.03
-
Mar 6, 2026
143.35
143.35
143.35
143.35
141.99
-
Mar 5, 2026
0.54479104
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
143.80
143.80
143.80
143.80
142.44
-
Mar 4, 2026
144.15
144.15
144.15
144.15
142.18
-
Mar 3, 2026
139.20
139.20
139.20
139.20
137.30
-
Mar 2, 2026
136.30
136.30
136.30
136.30
134.44
-
Feb 27, 2026
135.75
135.80
135.75
135.80
133.94
-
Feb 26, 2026
131.80
131.80
131.80
131.80
130.00
-
Feb 25, 2026
131.70
131.70
131.70
131.70
129.90
-
Feb 24, 2026
131.40
131.40
131.40
131.40
129.60
-
Feb 23, 2026
133.55
133.55
133.55
133.55
131.73
-
Feb 20, 2026
136.65
136.65
136.65
136.65
134.78
-
Feb 19, 2026
134.10
134.10
134.10
134.10
132.27
-
Feb 18, 2026
133.40
133.40
133.40
133.40
131.58
-
Feb 17, 2026
131.25
134.75
131.25
134.75
132.91
58
Feb 16, 2026
131.55
131.55
131.55
131.55
129.75
-
Feb 13, 2026
132.15
132.15
132.15
132.15
130.34
-
Feb 12, 2026
139.10
139.10
139.10
139.10
137.20
-
Feb 11, 2026
142.55
142.55
142.55
142.55
140.60
-
Feb 10, 2026
143.40
143.40
143.40
143.40
141.44
-
Feb 9, 2026
146.05
146.05
146.05
146.05
144.05
-
Feb 6, 2026
149.25
149.25
149.25
149.25
147.21
-
Feb 5, 2026
147.60
147.60
147.60
147.60
145.58
-
Feb 4, 2026
142.45
146.75
142.45
146.75
144.75
8
Feb 3, 2026
151.45
151.45
151.45
151.45
149.38
-
Feb 2, 2026
148.85
148.85
148.85
148.85
146.82
-
Jan 30, 2026
147.80
147.80
147.80
147.80
145.78
-
Jan 29, 2026
149.50
149.50
149.50
149.50
147.46
-
Jan 28, 2026
149.25
149.25
149.25
149.25
147.21
-
Jan 27, 2026
154.00
154.00
154.00
154.00
151.90
-
Jan 26, 2026
155.15
155.15
155.15
155.15
153.03
-
Jan 23, 2026
160.10
160.10
160.10
160.10
157.91
-
Jan 22, 2026
160.00
160.00
160.00
160.00
157.81
-
Jan 21, 2026
158.70
158.70
158.70
158.70
156.53
-
Jan 20, 2026
160.50
160.60
160.50
160.60
158.41
12
Jan 19, 2026
161.70
161.70
161.70
161.70
159.49
-
Jan 16, 2026
163.85
163.85
163.85
163.85
161.61
-
Jan 15, 2026
164.75
164.75
164.75
164.75
162.50
-
Jan 14, 2026
161.00
163.90
161.00
163.90
161.66
16
Jan 13, 2026
162.40
162.40
162.40
162.40
160.18
-
Jan 12, 2026
161.10
161.10
161.10
161.10
158.90
-
Jan 9, 2026
160.40
160.40
160.40
160.40
158.21
-
Jan 8, 2026
158.45
158.45
158.45
158.45
156.29
-
Jan 7, 2026
154.00
154.00
154.00
154.00
151.90
-
Jan 6, 2026
154.00
154.00
154.00
154.00
151.90
-
Jan 5, 2026
152.30
152.30
152.30
152.30
150.22
-
Jan 2, 2026
154.85
154.85
154.85
154.85
152.73
-
Dec 30, 2025
157.55
157.55
157.55
157.55
155.40
-
Dec 29, 2025
157.45
157.45
157.45
157.45
155.30
-
Dec 23, 2025
156.70
156.70
156.70
156.70
154.56
-
Dec 22, 2025
156.80
156.80
156.80
156.80
154.66
-
Dec 19, 2025
156.55
156.55
156.55
156.55
154.41
-
Dec 18, 2025
159.70
159.70
159.70
159.70
157.52
-
Dec 17, 2025
158.90
158.90
158.90
158.90
156.73
-
Dec 16, 2025
158.95
159.30
158.95
159.30
157.12
18
Dec 15, 2025
159.10
159.10
159.10
159.10
156.93
-
Dec 12, 2025
158.85
158.85
158.85
158.85
156.68
-
Dec 11, 2025
157.05
157.05
157.05
157.05
154.90
-
Dec 10, 2025
154.10
154.10
154.10
154.10
151.99
-
Dec 9, 2025
154.70
154.70
154.70
154.70
152.59
-
Dec 8, 2025
155.30
155.30
155.30
155.30
153.18
-
Dec 5, 2025
154.20
154.20
154.20
154.20
152.09
-
Dec 4, 2025
150.35
150.35
150.35
150.35
148.30
-
Dec 3, 2025
147.70
147.70
147.70
147.70
145.68
-
Dec 2, 2025
0.517998
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
149.10
149.10
149.10
149.10
147.06
-
Dec 1, 2025
148.75
148.75
148.75
148.75
146.15
-
Nov 28, 2025
149.60
150.75
149.60
150.75
148.11
69
Nov 27, 2025
149.40
149.40
149.40
149.40
146.78
-
Nov 26, 2025
149.65
149.65
149.65
149.65
147.03
-
Nov 25, 2025
147.40
147.40
147.40
147.40
144.82
-
Nov 24, 2025
148.15
148.15
148.15
148.15
145.56
-
Nov 21, 2025
144.60
144.60
144.60
144.60
142.07
-
Nov 20, 2025
144.90
144.90
144.90
144.90
142.36
-
Nov 19, 2025
140.90
140.90
140.90
140.90
138.43
-
Nov 18, 2025
140.20
140.20
140.20
140.20
137.75
-
Nov 17, 2025
141.25
141.25
141.25
141.25
138.78
-
Nov 14, 2025
141.40
141.40
141.40
141.40
138.92
-
Nov 13, 2025
143.65
143.65
143.15
143.15
140.64
8
Nov 12, 2025
142.75
142.75
142.75
142.75
140.25
-
Nov 11, 2025
140.15
140.15
140.15
140.15
137.70
-
Nov 10, 2025
139.05
139.05
139.05
139.05
136.62
-
Nov 7, 2025
140.90
140.90
140.90
140.90
138.43
-
Nov 6, 2025
138.40
138.40
138.40
138.40
135.98
-
Nov 5, 2025
132.35
132.35
132.35
132.35
130.03
-
Nov 4, 2025
129.35
129.35
129.35
129.35
127.09
-
Nov 3, 2025
128.60
128.60
128.60
128.60
126.35
-
