UK markets open in 5 hours 24 minutes
NIKKEI 225
38,881.97 +264.87 (+0.69%) HANG SENG
19,024.41 -171.19 (-0.89%) CRUDE OIL
76.87 -0.70 (-0.90%) GOLD FUTURES
2,373.60 -19.30 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,672.12 -457.29 (-0.83%)
Jungfraubahn Holding AG (JFN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 195.00 | 196.20 | 193.40 | 196.20 | 196.20 | 5,162 |
| 22 May 2024 | 6.5 Dividend | |||||
| 21 May 2024 | 201.00 | 201.00 | 196.60 | 199.80 | 193.30 | 6,742 |
| 17 May 2024 | 200.50 | 202.50 | 199.80 | 201.00 | 194.46 | 2,595 |
| 17 May 2024 | 6.5 Dividend | |||||
| 16 May 2024 | 198.40 | 201.50 | 197.40 | 201.00 | 188.17 | 2,848 |
| 15 May 2024 | 200.00 | 202.50 | 197.60 | 199.00 | 186.30 | 3,676 |
| 14 May 2024 | 201.00 | 201.00 | 197.60 | 199.60 | 186.86 | 2,813 |
| 13 May 2024 | 201.00 | 203.50 | 200.50 | 202.00 | 189.11 | 3,270 |
| 10 May 2024 | 203.00 | 203.00 | 199.60 | 202.50 | 189.58 | 2,668 |
| 08 May 2024 | 204.00 | 204.50 | 199.40 | 202.00 | 189.11 | 4,360 |
| 07 May 2024 | 200.00 | 204.00 | 198.20 | 203.00 | 190.04 | 7,852 |
| 06 May 2024 | 203.00 | 205.00 | 201.00 | 202.00 | 189.11 | 3,533 |
| 03 May 2024 | 205.00 | 205.00 | 203.50 | 204.00 | 190.98 | 2,150 |
| 02 May 2024 | 204.00 | 207.00 | 204.00 | 205.50 | 192.39 | 2,018 |
| 30 Apr 2024 | 209.50 | 209.50 | 204.00 | 204.00 | 190.98 | 2,361 |
| 29 Apr 2024 | 210.00 | 210.50 | 205.00 | 208.50 | 195.19 | 4,646 |
| 26 Apr 2024 | 201.50 | 210.00 | 201.50 | 209.00 | 195.66 | 5,630 |
| 25 Apr 2024 | 206.00 | 206.00 | 200.50 | 202.00 | 189.11 | 7,231 |
| 24 Apr 2024 | 203.50 | 207.00 | 202.50 | 206.00 | 192.85 | 4,393 |
| 23 Apr 2024 | 202.00 | 203.50 | 200.00 | 203.00 | 190.04 | 4,970 |
| 22 Apr 2024 | 198.00 | 202.50 | 197.40 | 202.50 | 189.58 | 7,455 |
| 19 Apr 2024 | 195.20 | 197.20 | 193.60 | 197.20 | 184.61 | 3,710 |
| 18 Apr 2024 | 191.00 | 195.20 | 188.20 | 195.20 | 182.74 | 4,697 |
| 17 Apr 2024 | 188.20 | 192.40 | 188.20 | 189.40 | 177.31 | 4,103 |
| 16 Apr 2024 | 190.80 | 190.80 | 187.00 | 187.60 | 175.63 | 4,877 |
| 15 Apr 2024 | 188.60 | 192.60 | 188.60 | 191.00 | 178.81 | 3,105 |
| 12 Apr 2024 | 197.80 | 197.80 | 187.20 | 187.20 | 175.25 | 4,654 |
| 11 Apr 2024 | 185.00 | 198.00 | 185.00 | 197.00 | 184.43 | 9,975 |
| 10 Apr 2024 | 184.40 | 184.40 | 180.20 | 181.80 | 170.20 | 2,093 |
| 09 Apr 2024 | 186.20 | 186.20 | 183.00 | 184.00 | 172.26 | 1,320 |
| 08 Apr 2024 | 185.00 | 188.80 | 185.00 | 185.80 | 173.94 | 3,998 |
| 05 Apr 2024 | 183.20 | 185.00 | 182.60 | 185.00 | 173.19 | 6,040 |
| 04 Apr 2024 | 183.20 | 184.60 | 182.20 | 183.60 | 171.88 | 4,057 |
| 03 Apr 2024 | 179.40 | 183.60 | 179.00 | 183.20 | 171.51 | 4,094 |
| 02 Apr 2024 | 178.20 | 181.00 | 176.80 | 178.40 | 167.01 | 3,535 |
| 28 Mar 2024 | 184.00 | 184.00 | 180.00 | 180.60 | 169.07 | 2,870 |
| 27 Mar 2024 | 181.00 | 183.00 | 181.00 | 183.00 | 171.32 | 1,345 |
| 26 Mar 2024 | 179.60 | 181.60 | 179.60 | 181.40 | 169.82 | 2,617 |
| 25 Mar 2024 | 177.60 | 180.00 | 177.00 | 180.00 | 168.51 | 2,899 |
| 22 Mar 2024 | 179.00 | 182.00 | 176.80 | 177.00 | 165.70 | 4,868 |
| 21 Mar 2024 | 175.60 | 178.80 | 173.00 | 178.80 | 167.39 | 3,301 |
| 20 Mar 2024 | 175.00 | 175.80 | 173.80 | 175.20 | 164.02 | 1,825 |
| 19 Mar 2024 | 176.60 | 176.80 | 173.80 | 174.60 | 163.46 | 1,264 |
| 18 Mar 2024 | 176.20 | 177.00 | 175.20 | 176.80 | 165.52 | 2,487 |
| 15 Mar 2024 | 173.20 | 177.60 | 171.60 | 177.20 | 165.89 | 5,442 |
| 14 Mar 2024 | 174.00 | 174.00 | 170.80 | 172.20 | 161.21 | 875 |
| 13 Mar 2024 | 176.00 | 176.00 | 173.00 | 174.40 | 163.27 | 1,135 |
| 12 Mar 2024 | 175.40 | 175.80 | 174.00 | 175.60 | 164.39 | 1,421 |
| 11 Mar 2024 | 174.60 | 175.00 | 171.80 | 174.80 | 163.64 | 2,575 |
| 08 Mar 2024 | 174.20 | 174.80 | 173.60 | 174.60 | 163.46 | 2,355 |
| 07 Mar 2024 | 177.60 | 177.60 | 173.00 | 174.60 | 163.46 | 2,175 |
| 06 Mar 2024 | 171.60 | 177.80 | 171.60 | 177.00 | 165.70 | 7,412 |
| 05 Mar 2024 | 171.00 | 171.60 | 169.60 | 171.60 | 160.65 | 3,416 |
| 04 Mar 2024 | 170.80 | 171.20 | 169.60 | 171.00 | 160.09 | 1,670 |
| 01 Mar 2024 | 168.00 | 172.00 | 167.60 | 171.80 | 160.84 | 5,331 |
| 29 Feb 2024 | 167.20 | 168.00 | 166.00 | 168.00 | 157.28 | 2,775 |
| 28 Feb 2024 | 167.00 | 167.40 | 166.40 | 166.40 | 155.78 | 85,202 |
| 27 Feb 2024 | 167.00 | 168.20 | 166.80 | 167.80 | 157.09 | 2,789 |
| 26 Feb 2024 | 167.80 | 169.00 | 166.40 | 166.40 | 155.78 | 2,319 |
| 23 Feb 2024 | 168.20 | 168.20 | 166.80 | 168.00 | 157.28 | 722 |
| 22 Feb 2024 | 166.00 | 169.00 | 166.00 | 167.60 | 156.90 | 3,670 |
| 21 Feb 2024 | 165.00 | 165.80 | 163.40 | 165.80 | 155.22 | 4,971 |
| 20 Feb 2024 | 163.40 | 166.20 | 163.00 | 164.60 | 154.10 | 1,257 |
| 19 Feb 2024 | 166.00 | 166.00 | 162.00 | 163.40 | 152.97 | 2,223 |
| 16 Feb 2024 | 166.40 | 167.80 | 166.20 | 166.80 | 156.16 | 1,914 |
| 15 Feb 2024 | 166.00 | 167.80 | 164.40 | 167.60 | 156.90 | 2,914 |
| 14 Feb 2024 | 164.20 | 166.00 | 163.00 | 165.40 | 154.84 | 2,640 |
| 13 Feb 2024 | 166.00 | 167.00 | 162.00 | 162.80 | 152.41 | 2,533 |
| 12 Feb 2024 | 165.80 | 166.20 | 165.00 | 165.40 | 154.84 | 1,451 |
| 09 Feb 2024 | 169.00 | 169.00 | 165.00 | 165.20 | 154.66 | 2,478 |
| 08 Feb 2024 | 166.40 | 169.00 | 166.40 | 169.00 | 158.21 | 1,861 |
| 07 Feb 2024 | 169.20 | 169.40 | 166.80 | 168.20 | 157.47 | 2,086 |
| 06 Feb 2024 | 169.20 | 171.20 | 167.80 | 171.20 | 160.27 | 1,925 |
| 05 Feb 2024 | 169.60 | 170.40 | 168.20 | 169.60 | 158.78 | 1,811 |
| 02 Feb 2024 | 165.40 | 169.00 | 165.40 | 169.00 | 158.21 | 2,352 |
| 01 Feb 2024 | 168.80 | 169.40 | 164.40 | 165.40 | 154.84 | 1,021 |
| 31 Jan 2024 | 169.40 | 169.80 | 167.80 | 169.80 | 158.96 | 2,432 |
| 30 Jan 2024 | 165.20 | 169.80 | 164.40 | 169.80 | 158.96 | 11,042 |
| 29 Jan 2024 | 165.40 | 166.00 | 163.40 | 165.80 | 155.22 | 2,033 |
| 26 Jan 2024 | 167.00 | 167.40 | 164.60 | 166.60 | 155.97 | 2,331 |
| 25 Jan 2024 | 166.40 | 168.20 | 166.00 | 166.40 | 155.78 | 1,564 |
| 24 Jan 2024 | 167.20 | 167.60 | 165.40 | 166.40 | 155.78 | 2,971 |
| 23 Jan 2024 | 169.60 | 169.60 | 167.00 | 167.80 | 157.09 | 945 |
| 22 Jan 2024 | 169.60 | 171.00 | 167.80 | 169.80 | 158.96 | 3,612 |
| 19 Jan 2024 | 167.60 | 171.60 | 167.60 | 168.00 | 157.28 | 6,354 |
| 18 Jan 2024 | 163.00 | 167.00 | 162.40 | 167.00 | 156.34 | 3,184 |
| 17 Jan 2024 | 166.80 | 166.80 | 162.20 | 163.00 | 152.60 | 2,296 |
| 16 Jan 2024 | 165.40 | 166.40 | 164.40 | 166.40 | 155.78 | 3,169 |
| 15 Jan 2024 | 167.20 | 167.20 | 165.80 | 166.80 | 156.16 | 2,075 |
| 12 Jan 2024 | 168.80 | 169.80 | 165.40 | 165.40 | 154.84 | 2,485 |
| 11 Jan 2024 | 165.40 | 170.00 | 165.40 | 168.60 | 157.84 | 6,786 |
| 10 Jan 2024 | 166.40 | 167.00 | 165.60 | 165.60 | 155.03 | 1,676 |
| 09 Jan 2024 | 168.60 | 168.60 | 165.00 | 166.40 | 155.78 | 2,832 |
| 08 Jan 2024 | 161.00 | 169.20 | 161.00 | 168.60 | 157.84 | 6,767 |
| 05 Jan 2024 | 160.40 | 161.60 | 159.00 | 161.00 | 150.73 | 4,031 |
| 04 Jan 2024 | 160.00 | 163.00 | 159.40 | 160.20 | 149.98 | 10,018 |
| 03 Jan 2024 | 160.00 | 160.00 | 158.20 | 159.60 | 149.41 | 2,790 |
| 29 Dec 2023 | 160.00 | 160.00 | 159.00 | 160.00 | 149.79 | 167 |
| 28 Dec 2023 | 159.40 | 160.00 | 158.20 | 160.00 | 149.79 | 1,816 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.