JUN3.DE - Jungheinrich Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201918.1219.0517.9919.0219.02368,742
Aug 15, 201917.9018.1417.5018.0518.05233,328
Aug 14, 201918.3018.3217.9218.0518.05243,696
Aug 13, 201918.4718.7817.7718.3018.30341,467
Aug 12, 201918.5919.1218.3518.7618.76273,974
Aug 09, 201919.5919.6418.9418.9818.98153,771
Aug 08, 201921.0021.0018.9719.5019.50241,268
Aug 07, 201919.1919.6418.9519.2919.29168,961
Aug 06, 201919.0319.3219.0319.1719.17113,167
Aug 05, 201919.4019.5919.0919.1419.14166,907
Aug 02, 201919.8319.8319.3619.5419.54204,735
Aug 01, 201920.2620.3819.9720.2620.26171,610
Jul 31, 201920.2020.5820.0420.1420.14341,136
Jul 30, 201921.2021.2019.8920.3820.38258,689
Jul 29, 201921.4421.4420.9220.9420.9499,839
Jul 26, 201921.5021.6221.2621.4021.40134,610
Jul 25, 201921.8222.0221.3221.5221.52236,264
Jul 24, 201921.5021.9421.5021.7021.70290,557
Jul 23, 201922.0622.1421.0021.4021.40890,994
Jul 22, 201923.9823.9823.4023.7223.72109,109
Jul 19, 201923.8424.2623.7023.9823.9850,079
Jul 18, 201924.4024.5623.8223.9423.94115,025
Jul 17, 201924.6624.9824.3224.3824.38125,998
Jul 16, 201923.9824.8823.9624.7424.74194,159
Jul 15, 201924.0024.3223.6823.9423.94151,054
Jul 12, 201924.3624.5823.8423.9623.96163,372
Jul 11, 201925.0025.1224.5624.6224.62148,206
Jul 10, 201925.8426.0024.8424.8424.84167,937
Jul 09, 201926.1426.1425.4025.8225.8290,900
Jul 08, 201925.9226.5425.9225.9625.9673,446
Jul 05, 201926.8626.8626.0626.2626.2685,149
Jul 04, 201927.1627.3226.7026.7826.7851,188
Jul 03, 201927.2027.3426.6626.9026.9053,221
Jul 02, 201927.5427.5426.8027.3227.32112,908
Jul 01, 201927.8028.2227.2227.2227.22142,318
Jun 28, 201926.3827.1626.1027.1027.10120,922
Jun 27, 201925.3826.3025.3826.1426.1483,467
Jun 26, 201925.5225.9225.4225.4425.4497,377
Jun 25, 201925.5225.5425.0825.5225.52171,109
Jun 24, 201926.5026.5025.6225.7425.7473,106
Jun 21, 201926.5226.6226.1426.3826.38164,192
Jun 20, 201926.2826.9026.2826.6226.6244,538
Jun 19, 201926.4026.4026.0226.2626.2651,827
Jun 18, 201925.6826.4425.2226.2026.20131,124
Jun 17, 201925.6225.8425.4825.6025.60103,421
Jun 14, 201926.6826.7625.5825.6825.68153,781
Jun 13, 201926.8626.9626.5626.8026.80188,201
Jun 12, 201927.1427.1626.3826.6026.60103,412
Jun 11, 201927.1227.8627.1227.2027.20141,820
Jun 07, 201926.4027.0826.4026.8826.8879,104
Jun 06, 201926.6226.6226.2426.2826.28103,693
Jun 05, 201926.4426.8826.2026.4426.4496,639
Jun 04, 201925.2026.6625.1826.3826.38113,315
Jun 03, 201925.1825.5224.9625.5025.5074,480
May 31, 201925.1025.7024.7625.2625.26133,751
May 30, 201925.5425.5625.1425.3625.3631,380
May 29, 201925.6225.7424.9825.2025.20115,123
May 28, 201926.2426.3425.8225.8825.8873,377
May 27, 201926.0026.1225.8026.0626.0630,394
May 24, 201925.3626.1225.3625.8825.8871,374
May 23, 201926.3826.3825.3025.3825.3894,069
May 22, 201926.7027.1026.5426.6426.6459,777
May 21, 201926.4026.7026.2826.6026.6043,416
May 20, 201926.9627.1626.2426.2426.2495,722
May 17, 201927.1027.2826.8027.2427.2450,371
May 16, 201926.9827.0826.6227.0027.00142,505
May 15, 201926.9827.1026.2626.7826.78101,333
May 14, 201926.3027.0426.3026.9626.96179,590
May 13, 201927.4627.7026.2826.4026.40185,995
May 10, 201927.2028.2227.0827.8427.8490,275
May 09, 201928.2028.3227.4027.5827.58120,224
May 08, 201928.1228.9228.1228.7628.7675,799
May 07, 201928.2828.8228.1628.2828.28103,930
May 06, 201929.0029.0027.9628.2828.28180,923
May 03, 201929.8630.1029.6029.6229.6259,293
May 02, 201930.8230.8229.7229.8429.8498,235
May 02, 20190.5 Dividend
Apr 30, 201931.3431.3430.7831.0230.5271,048
Apr 29, 201931.4431.6231.0031.1430.6449,587
Apr 26, 201931.0631.4631.0431.3830.8772,983
Apr 25, 201931.2631.8830.9631.2830.78173,495
Apr 24, 201931.7631.7631.2031.5431.0358,366
Apr 23, 201931.9032.0431.3231.6231.11105,497
Apr 18, 201931.4232.3231.0432.0631.54199,238
Apr 17, 201931.2831.5830.9031.2430.74112,966
Apr 16, 201930.5231.0630.4231.0030.50150,732
Apr 15, 201930.9031.2430.2030.5030.0188,691
Apr 12, 201930.0231.4029.9430.7030.21310,912
Apr 11, 201930.2430.2629.5630.0029.52244,324
Apr 10, 201930.2230.4229.9030.0029.5272,648
Apr 09, 201930.4230.8430.2030.2029.7193,462
Apr 08, 201930.4830.6030.2630.3829.8965,023
Apr 05, 201930.3030.9230.3030.7230.2285,618
Apr 04, 201930.5230.6629.7430.4429.95142,374
Apr 03, 201930.6831.2430.3630.6230.13140,468
Apr 02, 201929.9830.9629.9230.4829.99120,212
Apr 01, 201929.2030.1628.7030.0029.52270,411
Mar 29, 201928.4029.3428.2629.0228.55270,490
Mar 28, 201928.5628.7627.8028.0627.61113,897
Mar 27, 201927.6828.5027.6828.3427.88160,966
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...