Advertisement
U.S. markets closed

Jungheinrich Aktiengesellschaft (JUN3.DE)

XETRA - XETRA Delayed Price. Currency in EUR
34.28+0.50 (+1.48%)
At close: 05:35PM CET
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202434.2234.7433.6034.2834.28128,048
Mar 27, 202434.3834.5233.1633.7833.7878,314
Mar 26, 202434.1634.5834.0434.5034.5047,339
Mar 25, 202434.8034.8033.3034.2034.2067,909
Mar 22, 202433.4234.9633.4234.9634.96123,585
Mar 21, 202432.4433.2432.4433.1633.1666,749
Mar 20, 202431.0032.6030.8832.2432.24102,810
Mar 19, 202431.0431.2630.5831.0031.0041,778
Mar 18, 202431.0231.4430.8631.0631.0640,576
Mar 15, 202431.6031.6030.9031.1831.1882,838
Mar 14, 202431.5831.8431.3231.5031.5048,190
Mar 13, 202431.2231.3831.1231.3831.3828,507
Mar 12, 202431.4431.5631.1231.3431.3451,312
Mar 11, 202430.9631.1630.5031.0831.0847,456
Mar 08, 202431.6031.7831.1431.1431.1444,969
Mar 07, 202431.4831.8431.1031.6231.6241,423
Mar 06, 202431.9032.0431.1431.8231.8242,750
Mar 05, 202431.7032.4431.3832.0432.0483,528
Mar 04, 202431.0032.1030.7231.9631.96114,382
Mar 01, 202429.2631.5229.1831.2431.24163,337
Feb 29, 202428.7029.0628.5428.8628.86104,493
Feb 28, 202429.2629.2628.4828.7628.7637,401
Feb 27, 202428.6029.2628.4829.2029.2037,063
Feb 26, 202429.0229.2628.6228.8028.8069,715
Feb 23, 202430.1230.1229.0829.1829.1881,519
Feb 22, 202430.3030.3229.2629.9629.96159,182
Feb 21, 202429.5629.8429.5029.8429.8433,344
Feb 20, 202429.8629.8629.3829.6229.6244,225
Feb 19, 202430.2230.4029.8829.8829.8846,633
Feb 16, 202430.2230.6430.0630.3430.3421,581
Feb 15, 202430.5231.0029.9630.0830.0857,674
Feb 14, 202430.3230.7630.2830.3430.3438,160
Feb 13, 202430.5030.9230.3230.6430.6439,568
Feb 12, 202430.6231.0830.5030.7230.7258,018
Feb 09, 202431.0031.0030.1030.3430.3444,844
Feb 08, 202430.8031.4230.8030.8230.8230,522
Feb 07, 202430.1831.2030.1830.9430.9463,340
Feb 06, 202431.4831.5830.9031.1231.1230,289
Feb 05, 202431.7432.2431.3031.3431.3454,088
Feb 02, 202431.9232.5231.6631.7831.7849,009
Feb 01, 202431.0631.9231.0631.6431.6476,341
Jan 31, 202430.5631.2830.5631.2631.2688,833
Jan 30, 202430.4030.9629.5830.4630.46214,422
Jan 29, 202431.5231.8631.3631.5431.5437,469
Jan 26, 202431.7831.8631.4031.6431.6480,661
Jan 25, 202431.5031.7431.4631.5631.5638,493
Jan 24, 202432.0432.3831.8031.9031.9031,667
Jan 23, 202431.3832.3231.3631.9631.9685,539
Jan 22, 202431.1831.4031.0031.2631.2660,212
Jan 19, 202430.9631.2030.6630.8430.8462,128
Jan 18, 202431.2231.4830.5230.9230.92126,877
Jan 17, 202431.1431.4630.7031.2231.2259,120
Jan 16, 202431.6631.8231.4631.8031.8037,699
Jan 15, 202432.3432.6631.7831.8831.8867,964
Jan 12, 202431.9033.0231.6032.5032.50138,023
Jan 11, 202432.2432.8031.9631.9631.9682,997
Jan 10, 202432.2032.3631.7431.9231.9236,519
Jan 09, 202431.7232.3231.4232.2432.2478,343
Jan 08, 202431.3831.6430.6831.5031.5059,137
Jan 05, 202432.0032.0030.4831.1631.1695,317
Jan 04, 202431.4631.9431.2631.6231.6285,126
Jan 03, 202433.5433.5431.3831.4831.4887,415
Jan 02, 202433.2233.6232.7633.4633.4657,651
Dec 29, 202333.5033.5233.0033.2233.2217,725
Dec 28, 202333.5233.7633.3633.4633.4640,084
Dec 27, 202333.7234.0033.5233.7633.7637,081
Dec 22, 202334.0034.0832.9433.7833.78101,614
Dec 21, 202333.7634.2633.6834.2234.2296,839
Dec 20, 202333.5034.2033.5034.1034.10105,433
Dec 19, 202333.3233.7033.1633.5233.5275,941
Dec 18, 202333.0033.3832.6433.3633.3686,096
Dec 15, 202332.8233.4232.8033.4033.40238,921
Dec 14, 202331.2632.6631.1832.6632.66167,024
Dec 13, 202330.6231.1230.6230.6630.6648,489
Dec 12, 202331.0031.2230.7830.8630.8667,733
Dec 11, 202330.4031.2630.4031.1831.1883,510
Dec 08, 202330.5430.6829.9430.4430.4464,673
Dec 07, 202330.3631.0430.3630.7030.7068,185
Dec 06, 202329.8430.8029.7630.7230.7297,272
Dec 05, 202329.8029.9029.3429.7029.7054,756
Dec 04, 202330.0030.4430.0030.0030.0058,537
Dec 01, 202329.9830.1829.4430.0030.0038,530
Nov 30, 202329.8230.0428.9629.8629.86127,219
Nov 29, 202329.2229.8228.9829.8229.8270,443
Nov 28, 202328.6828.8828.5028.8828.8833,335
Nov 27, 202328.8029.2428.7228.8428.8435,078
Nov 24, 202329.3029.3028.4628.8228.8228,666
Nov 23, 202329.0229.1628.5028.8628.8621,933
Nov 22, 202328.6828.9828.3828.9828.9878,291
Nov 21, 202328.4028.5828.1828.3028.3074,815
Nov 20, 202328.2028.6628.0228.4028.4063,130
Nov 17, 202327.7428.4427.7427.8627.8658,662
Nov 16, 202327.7628.1827.4427.4427.4442,216
Nov 15, 202327.3028.0827.2427.8627.86102,093
Nov 14, 202326.5427.2826.4027.2827.2898,580
Nov 13, 202327.5227.7226.3426.5226.5285,013
Nov 10, 202327.1027.6425.4827.3627.36285,444
Nov 09, 202327.5627.8227.5627.6427.6471,500
Nov 08, 202327.1427.5827.0627.5227.5233,585
Nov 07, 202327.0027.3026.7627.2427.2455,424
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...