UK markets closed

Jungfraubahn Holding AG (0QNG.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
201.00+1.40 (+0.70%)
At close: 12:07PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024201.00201.00201.00201.00201.002
25 Jul 2024199.40199.60199.40199.60199.606
24 Jul 2024199.80201.00199.40201.00201.0012
23 Jul 2024201.00201.00200.00201.00201.00603
22 Jul 2024201.50202.00199.60202.00202.00155
19 Jul 2024202.00202.00199.60199.60199.6055
18 Jul 2024201.00201.50201.00201.00201.00219
17 Jul 2024200.00201.50200.00201.50201.50124
16 Jul 2024196.80201.50196.80201.00201.0023
15 Jul 2024195.20196.80195.20196.40196.40253
12 Jul 2024194.60195.40194.00195.40195.4031
11 Jul 2024194.40194.40194.40194.40194.4018
10 Jul 2024195.40195.40192.60193.20193.206
09 Jul 2024193.60193.60193.60193.60193.6040
08 Jul 2024194.60194.60194.60194.60194.6023
05 Jul 2024195.60195.80194.00194.20194.2055
04 Jul 2024194.60196.00194.20196.00196.001
03 Jul 2024193.60194.60193.20193.60193.60-
02 Jul 2024192.20193.20191.40193.20193.2011
01 Jul 2024194.00194.40192.40192.40192.40122
28 Jun 2024------
27 Jun 2024193.00194.40193.00193.80193.80174
26 Jun 2024193.00193.00191.60191.60191.60385
25 Jun 2024190.40190.40190.40190.40190.405
24 Jun 2024193.80193.80193.80193.80193.802
21 Jun 2024190.40190.40188.00188.80188.80656
20 Jun 2024191.00191.80190.60190.60190.60161
19 Jun 2024188.80189.60188.60189.40189.4064
18 Jun 2024188.60189.40188.60189.40189.4039
17 Jun 2024190.60190.60185.80188.40188.40202
14 Jun 2024190.00190.14186.20190.14190.1437
13 Jun 2024188.40188.40188.40188.40188.401
12 Jun 2024192.00192.00191.60191.60191.6088
11 Jun 2024192.60193.00192.60192.60192.60301
10 Jun 2024192.20192.80192.20192.60192.6048
07 Jun 2024194.20194.20193.20193.60193.60271
06 Jun 2024193.20193.20193.20193.20193.201
05 Jun 2024192.80192.80192.80192.80192.80100
04 Jun 2024192.60193.80192.60193.80193.8022
03 Jun 2024195.00195.00193.80193.80193.80227
31 May 2024195.80195.80194.40194.40194.40136
30 May 2024188.00190.40188.00190.40190.4040
29 May 2024192.00192.00190.00190.00190.0049
28 May 2024193.80194.20191.20191.20191.2016
24 May 2024192.40194.00192.40194.00194.0087
23 May 2024195.00195.00193.20194.80194.80116
22 May 2024195.00195.00194.00194.80194.8086
22 May 20246.5 Dividend
21 May 2024------
20 May 2024------
17 May 2024199.80201.50199.80201.50201.5052
16 May 2024199.20201.00199.20200.50200.50272
15 May 2024200.00203.00200.00200.00200.0037,813
14 May 2024199.60201.00199.60199.60199.6016,865
13 May 2024------
10 May 2024203.00203.00201.00201.00201.0031
09 May 2024------
08 May 2024200.00200.00200.00200.00200.00170
07 May 2024203.00203.00203.00203.00203.005
03 May 2024205.00205.00205.00205.00205.001
02 May 2024206.00206.50205.00206.50206.5090
01 May 2024------
30 Apr 2024208.00208.00204.50205.50205.50167
29 Apr 2024------
26 Apr 2024203.00209.00203.00208.18208.18657
25 Apr 2024204.00204.00201.50202.03202.03230
24 Apr 2024204.50206.00203.00205.85205.851,058
23 Apr 2024203.00203.02201.53203.02203.02557
22 Apr 2024197.80202.50197.80202.50202.501,165
19 Apr 2024195.20197.20194.60194.60194.60414
18 Apr 2024190.80195.20190.01195.20195.20365
17 Apr 2024187.60191.41187.60191.41191.41837
16 Apr 2024188.40189.20187.20187.60187.60285
15 Apr 2024191.00191.00190.40190.79190.79109
12 Apr 2024194.00194.00187.20193.53193.53141
11 Apr 2024185.00196.80185.00189.80189.80387
10 Apr 2024184.60184.60181.80181.80181.8084
09 Apr 2024185.60185.60183.99183.99183.99402
08 Apr 2024186.60186.88185.04185.80185.80637
05 Apr 2024184.20185.00183.11185.00185.00631
04 Apr 2024182.80184.82182.80183.58183.58791
03 Apr 2024180.80183.20179.40183.18183.1817,218
02 Apr 2024180.80180.80178.00178.18178.18167
28 Mar 2024182.20182.20180.60180.60180.60470
27 Mar 2024182.00183.00181.80183.00183.00103
26 Mar 2024180.00181.39179.80179.88179.88440
25 Mar 2024177.80180.00177.20178.79178.79180
22 Mar 2024181.80181.80177.00180.10180.10212
21 Mar 2024174.20178.80174.20178.80178.80686
20 Mar 2024175.60175.60174.80175.39175.39280
19 Mar 2024173.80174.91173.78173.78173.78225
18 Mar 2024177.00177.00175.87175.87175.8792
15 Mar 2024172.20177.20172.00173.11173.11518
14 Mar 2024174.00174.00172.20172.20172.20540
13 Mar 2024173.20174.80173.18174.25174.25604
12 Mar 2024175.80175.80175.60175.60175.60545
11 Mar 2024174.20174.80173.60174.78174.78374
08 Mar 2024174.40174.60173.80173.80173.80140
07 Mar 2024175.20175.51174.60175.51175.51190
06 Mar 2024175.80177.82175.80177.27177.27477
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...