Jungheinrich Aktiengesellschaft (JUN3.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 35.48 | 35.56 | 35.48 | 35.56 | 35.56 | - |
| Apr 25, 2024 | 35.14 | 35.36 | 35.14 | 35.36 | 35.36 | - |
| Apr 24, 2024 | 36.10 | 36.10 | 35.98 | 35.98 | 35.98 | - |
| Apr 23, 2024 | 35.66 | 36.12 | 35.66 | 36.12 | 36.12 | - |
| Apr 22, 2024 | 35.94 | 35.94 | 35.56 | 35.56 | 35.56 | - |
| Apr 19, 2024 | 36.30 | 36.30 | 35.66 | 35.66 | 35.66 | - |
| Apr 18, 2024 | 36.60 | 36.86 | 36.60 | 36.86 | 36.86 | - |
| Apr 17, 2024 | 37.58 | 37.58 | 36.70 | 36.70 | 36.70 | - |
| Apr 16, 2024 | 36.94 | 37.00 | 36.94 | 37.00 | 37.00 | - |
| Apr 15, 2024 | 38.56 | 38.56 | 37.78 | 37.78 | 37.78 | - |
| Apr 12, 2024 | 38.66 | 38.66 | 38.28 | 38.28 | 38.28 | - |
| Apr 11, 2024 | 38.02 | 38.50 | 38.02 | 38.50 | 38.50 | - |
| Apr 10, 2024 | 38.70 | 38.70 | 37.94 | 37.94 | 37.94 | - |
| Apr 09, 2024 | 38.76 | 38.98 | 38.76 | 38.98 | 38.98 | - |
| Apr 08, 2024 | 37.92 | 38.68 | 37.92 | 38.68 | 38.68 | - |
| Apr 05, 2024 | 36.60 | 37.58 | 36.60 | 37.58 | 37.58 | - |
| Apr 04, 2024 | 35.60 | 36.62 | 35.60 | 36.62 | 36.62 | - |
| Apr 03, 2024 | 35.50 | 35.56 | 35.50 | 35.56 | 35.56 | - |
| Apr 02, 2024 | 35.16 | 35.16 | 34.92 | 34.92 | 34.92 | - |
| Mar 28, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| Mar 27, 2024 | 34.40 | 34.40 | 33.74 | 33.74 | 33.74 | - |
| Mar 26, 2024 | 34.24 | 34.50 | 34.24 | 34.50 | 34.50 | - |
| Mar 25, 2024 | 34.58 | 34.58 | 34.36 | 34.36 | 34.36 | - |
| Mar 22, 2024 | 33.88 | 34.94 | 33.88 | 34.94 | 34.94 | - |
| Mar 21, 2024 | 33.14 | 33.26 | 33.14 | 33.26 | 33.26 | - |
| Mar 20, 2024 | 31.38 | 32.18 | 31.38 | 32.18 | 32.18 | - |
| Mar 19, 2024 | 31.06 | 31.06 | 30.94 | 30.94 | 30.94 | - |
| Mar 18, 2024 | 31.18 | 31.18 | 31.02 | 31.02 | 31.02 | - |
| Mar 15, 2024 | 31.62 | 31.62 | 31.22 | 31.22 | 31.22 | - |
| Mar 14, 2024 | 31.42 | 31.52 | 31.42 | 31.52 | 31.52 | - |
| Mar 13, 2024 | 31.40 | 31.40 | 31.34 | 31.34 | 31.34 | - |
| Mar 12, 2024 | 31.46 | 31.46 | 31.38 | 31.38 | 31.38 | - |
| Mar 11, 2024 | 30.78 | 31.22 | 30.78 | 31.22 | 31.22 | - |
| Mar 08, 2024 | 31.68 | 31.68 | 31.18 | 31.18 | 31.18 | - |
| Mar 07, 2024 | 31.66 | 31.70 | 31.66 | 31.70 | 31.70 | - |
| Mar 06, 2024 | 31.96 | 31.96 | 31.82 | 31.82 | 31.82 | - |
| Mar 05, 2024 | 31.60 | 32.04 | 31.60 | 32.04 | 32.04 | - |
| Mar 04, 2024 | 31.04 | 32.02 | 31.04 | 32.02 | 32.02 | - |
| Mar 01, 2024 | 29.68 | 31.32 | 29.68 | 31.32 | 31.32 | - |
| Feb 29, 2024 | 28.82 | 28.88 | 28.82 | 28.88 | 28.88 | - |
| Feb 28, 2024 | 29.16 | 29.16 | 28.80 | 28.80 | 28.80 | - |
| Feb 27, 2024 | 28.82 | 29.16 | 28.82 | 29.16 | 29.16 | - |
| Feb 26, 2024 | 29.22 | 29.22 | 28.76 | 28.76 | 28.76 | - |
| Feb 23, 2024 | 30.12 | 30.12 | 29.24 | 29.24 | 29.24 | - |
| Feb 22, 2024 | 30.26 | 30.26 | 29.94 | 29.94 | 29.94 | - |
| Feb 21, 2024 | 29.70 | 29.74 | 29.70 | 29.74 | 29.74 | - |
| Feb 20, 2024 | 29.84 | 29.84 | 29.70 | 29.70 | 29.70 | - |
| Feb 19, 2024 | 30.24 | 30.24 | 29.96 | 29.96 | 29.96 | - |
| Feb 16, 2024 | 30.22 | 30.34 | 30.22 | 30.34 | 30.34 | - |
| Feb 15, 2024 | 30.56 | 30.56 | 30.10 | 30.10 | 30.10 | - |
| Feb 14, 2024 | 30.66 | 30.66 | 30.44 | 30.44 | 30.44 | - |
| Feb 13, 2024 | 30.76 | 30.76 | 30.62 | 30.62 | 30.62 | - |
| Feb 12, 2024 | 30.64 | 30.68 | 30.64 | 30.68 | 30.68 | - |
| Feb 09, 2024 | 30.98 | 30.98 | 30.32 | 30.32 | 30.32 | - |
| Feb 08, 2024 | 31.18 | 31.18 | 30.96 | 30.96 | 30.96 | - |
| Feb 07, 2024 | 30.68 | 30.90 | 30.68 | 30.90 | 30.90 | - |
| Feb 06, 2024 | 31.36 | 31.36 | 31.12 | 31.12 | 31.12 | - |
| Feb 05, 2024 | 31.62 | 31.62 | 31.28 | 31.28 | 31.28 | - |
| Feb 02, 2024 | 32.10 | 32.10 | 31.64 | 31.64 | 31.64 | - |
| Feb 01, 2024 | 31.30 | 31.44 | 31.30 | 31.44 | 31.44 | - |
| Jan 31, 2024 | 30.66 | 31.26 | 30.66 | 31.26 | 31.26 | - |
| Jan 30, 2024 | 30.40 | 30.54 | 30.40 | 30.54 | 30.54 | - |
| Jan 29, 2024 | 31.48 | 31.48 | 31.46 | 31.46 | 31.46 | - |
| Jan 26, 2024 | 31.68 | 31.68 | 31.64 | 31.64 | 31.64 | - |
| Jan 25, 2024 | 31.82 | 31.82 | 31.54 | 31.54 | 31.54 | - |
| Jan 24, 2024 | 32.22 | 32.22 | 31.82 | 31.82 | 31.82 | - |
| Jan 23, 2024 | 31.60 | 31.96 | 31.60 | 31.96 | 31.96 | - |
| Jan 22, 2024 | 31.28 | 31.28 | 31.18 | 31.18 | 31.18 | - |
| Jan 19, 2024 | 31.06 | 31.06 | 30.76 | 30.76 | 30.76 | - |
| Jan 18, 2024 | 31.40 | 31.40 | 30.86 | 30.86 | 30.86 | - |
| Jan 17, 2024 | 31.48 | 31.48 | 31.30 | 31.30 | 31.30 | - |
| Jan 16, 2024 | 31.58 | 31.74 | 31.58 | 31.74 | 31.74 | - |
| Jan 15, 2024 | 32.38 | 32.38 | 31.94 | 31.94 | 31.94 | - |
| Jan 12, 2024 | 32.22 | 32.44 | 32.22 | 32.44 | 32.44 | - |
| Jan 11, 2024 | 32.36 | 32.36 | 32.06 | 32.06 | 32.06 | - |
| Jan 10, 2024 | 32.32 | 32.32 | 32.04 | 32.04 | 32.04 | - |
| Jan 09, 2024 | 31.56 | 32.26 | 31.56 | 32.26 | 32.26 | - |
| Jan 08, 2024 | 31.38 | 31.54 | 31.38 | 31.54 | 31.54 | - |
| Jan 05, 2024 | 31.66 | 31.66 | 31.16 | 31.16 | 31.16 | - |
| Jan 04, 2024 | 31.62 | 31.64 | 31.62 | 31.64 | 31.64 | - |
| Jan 03, 2024 | 33.36 | 33.36 | 31.42 | 31.42 | 31.42 | - |
| Jan 02, 2024 | 33.48 | 33.48 | 33.38 | 33.38 | 33.38 | - |
| Dec 29, 2023 | 33.60 | 33.60 | 33.22 | 33.22 | 33.22 | - |
| Dec 28, 2023 | 33.66 | 33.66 | 33.42 | 33.42 | 33.42 | - |
| Dec 27, 2023 | 33.76 | 33.82 | 33.76 | 33.82 | 33.82 | - |
| Dec 22, 2023 | 34.00 | 34.00 | 33.78 | 33.78 | 33.78 | - |
| Dec 21, 2023 | 33.72 | 34.18 | 33.72 | 34.18 | 34.18 | - |
| Dec 20, 2023 | 33.92 | 34.14 | 33.92 | 34.14 | 34.14 | - |
| Dec 19, 2023 | 33.54 | 33.60 | 33.54 | 33.60 | 33.60 | - |
| Dec 18, 2023 | 32.92 | 33.44 | 32.92 | 33.44 | 33.44 | - |
| Dec 15, 2023 | 33.12 | 33.42 | 33.12 | 33.42 | 33.42 | - |
| Dec 14, 2023 | 31.48 | 32.66 | 31.48 | 32.66 | 32.66 | 115 |
| Dec 13, 2023 | 30.86 | 30.86 | 30.80 | 30.80 | 30.80 | - |
| Dec 12, 2023 | 31.28 | 31.28 | 30.88 | 30.88 | 30.88 | - |
| Dec 11, 2023 | 30.56 | 31.26 | 30.56 | 31.26 | 31.26 | - |
| Dec 08, 2023 | 30.70 | 30.70 | 30.44 | 30.44 | 30.44 | - |
| Dec 07, 2023 | 30.50 | 30.78 | 30.50 | 30.78 | 30.78 | - |
| Dec 06, 2023 | 30.00 | 30.72 | 30.00 | 30.72 | 30.72 | - |
| Dec 05, 2023 | 29.92 | 29.92 | 29.82 | 29.82 | 29.82 | - |
| Dec 04, 2023 | 30.06 | 30.16 | 30.06 | 30.16 | 30.16 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.