0QNG.L - Jungfraubahn Holding AG
LSE - LSE Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 149.80 | 150.00 | 149.00 | 149.00 | 149.00 | 37 |
| 05 Jun 2023 | 148.80 | 149.60 | 147.60 | 148.41 | 148.41 | 380 |
| 02 Jun 2023 | 148.20 | 148.20 | 147.77 | 147.77 | 147.77 | 169 |
| 01 Jun 2023 | 149.00 | 149.20 | 148.21 | 148.99 | 148.99 | 298 |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | 148.20 | 150.60 | 148.20 | 150.20 | 150.20 | 204 |
| 26 May 2023 | 148.80 | 149.00 | 147.00 | 147.21 | 147.21 | 338 |
| 25 May 2023 | 148.00 | 149.20 | 148.00 | 148.58 | 148.58 | 378 |
| 24 May 2023 | 148.20 | 149.12 | 147.00 | 149.12 | 149.12 | 932 |
| 23 May 2023 | 151.40 | 151.40 | 149.60 | 150.16 | 150.16 | 190 |
| 22 May 2023 | 152.60 | 152.70 | 149.80 | 152.70 | 152.70 | 295 |
| 19 May 2023 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 301 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 149.60 | 151.20 | 149.60 | 150.60 | 150.60 | 228 |
| 17 May 2023 | 3.6 Dividend | |||||
| 16 May 2023 | 153.60 | 153.80 | 153.60 | 153.68 | 150.08 | 287 |
| 15 May 2023 | 152.80 | 155.60 | 152.00 | 152.60 | 149.02 | 151 |
| 12 May 2023 | 154.20 | 154.20 | 151.20 | 153.40 | 149.81 | 135 |
| 11 May 2023 | 154.00 | 154.92 | 154.00 | 154.92 | 151.29 | 104 |
| 10 May 2023 | 153.20 | 156.80 | 153.20 | 155.80 | 152.15 | 158 |
| 09 May 2023 | 154.20 | 155.60 | 153.80 | 155.20 | 151.56 | 154 |
| 05 May 2023 | 153.60 | 158.60 | 153.60 | 158.60 | 154.88 | 122 |
| 04 May 2023 | 151.20 | 153.00 | 151.20 | 152.71 | 149.13 | 196 |
| 03 May 2023 | 151.80 | 151.80 | 151.03 | 151.50 | 147.95 | 158 |
| 02 May 2023 | 151.80 | 152.00 | 151.60 | 151.60 | 148.05 | 318 |
| 28 Apr 2023 | 150.40 | 152.00 | 150.40 | 151.70 | 148.15 | 547 |
| 27 Apr 2023 | 150.00 | 150.40 | 149.74 | 150.18 | 146.66 | 82 |
| 26 Apr 2023 | 150.60 | 152.00 | 148.80 | 150.06 | 146.54 | 721 |
| 25 Apr 2023 | 150.40 | 152.00 | 149.00 | 151.39 | 147.84 | 262 |
| 24 Apr 2023 | 149.00 | 151.20 | 149.00 | 151.20 | 147.66 | 441 |
| 21 Apr 2023 | 147.20 | 149.00 | 146.00 | 149.00 | 145.51 | 222 |
| 20 Apr 2023 | 148.00 | 148.00 | 147.40 | 148.00 | 144.53 | 104 |
| 19 Apr 2023 | 147.60 | 148.00 | 147.40 | 148.00 | 144.53 | 243 |
| 18 Apr 2023 | 146.00 | 147.00 | 146.00 | 147.00 | 143.56 | 46 |
| 17 Apr 2023 | 143.60 | 145.00 | 143.60 | 145.00 | 141.60 | 94 |
| 14 Apr 2023 | 142.40 | 144.00 | 142.40 | 144.00 | 140.63 | 196 |
| 13 Apr 2023 | 142.40 | 143.17 | 142.40 | 143.17 | 139.81 | 346 |
| 12 Apr 2023 | 137.40 | 142.60 | 137.40 | 140.97 | 137.67 | 540 |
| 11 Apr 2023 | 135.60 | 137.40 | 135.60 | 137.40 | 134.18 | 11 |
| 06 Apr 2023 | 134.80 | 136.00 | 134.80 | 135.68 | 132.50 | 157 |
| 05 Apr 2023 | 135.80 | 135.80 | 134.00 | 134.00 | 130.86 | 370 |
| 04 Apr 2023 | 132.62 | 132.62 | 130.80 | 130.80 | 127.73 | 61 |
| 03 Apr 2023 | 132.60 | 133.00 | 132.00 | 132.60 | 129.49 | 119 |
| 31 Mar 2023 | 132.60 | 132.80 | 131.80 | 132.80 | 129.69 | 52 |
| 30 Mar 2023 | 133.13 | 133.13 | 133.13 | 133.13 | 130.01 | 41 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 130.20 | 131.00 | 130.20 | 130.90 | 127.83 | 222 |
| 27 Mar 2023 | 130.23 | 130.23 | 129.60 | 129.60 | 126.56 | 19 |
| 24 Mar 2023 | 131.60 | 131.60 | 129.80 | 129.80 | 126.76 | 75 |
| 23 Mar 2023 | 132.40 | 133.00 | 132.40 | 133.00 | 129.88 | 59 |
| 22 Mar 2023 | 133.40 | 133.40 | 133.40 | 133.40 | 130.27 | 35 |
| 21 Mar 2023 | 132.20 | 132.20 | 132.20 | 132.20 | 129.10 | 9 |
| 20 Mar 2023 | 129.80 | 129.80 | 129.80 | 129.80 | 126.76 | 1 |
| 17 Mar 2023 | 132.00 | 132.80 | 131.00 | 132.80 | 129.69 | 24,048 |
| 16 Mar 2023 | 132.00 | 132.00 | 130.80 | 131.60 | 128.52 | 136 |
| 15 Mar 2023 | 133.00 | 133.00 | 130.00 | 132.60 | 129.49 | 49 |
| 14 Mar 2023 | 132.20 | 132.20 | 132.20 | 132.20 | 129.10 | 8 |
| 13 Mar 2023 | 132.00 | 132.60 | 131.00 | 131.00 | 127.93 | 364 |
| 10 Mar 2023 | 133.60 | 133.60 | 133.60 | 133.60 | 130.47 | 164 |
| 09 Mar 2023 | 133.60 | 134.80 | 132.68 | 133.92 | 130.78 | 80 |
| 08 Mar 2023 | 132.00 | 132.26 | 131.40 | 132.26 | 129.16 | 302 |
| 07 Mar 2023 | 132.40 | 132.40 | 132.40 | 132.40 | 129.30 | 128 |
| 06 Mar 2023 | 131.00 | 132.20 | 130.80 | 130.80 | 127.73 | 58 |
| 03 Mar 2023 | 130.60 | 130.60 | 130.60 | 130.60 | 127.54 | 6 |
| 02 Mar 2023 | 129.20 | 130.33 | 128.80 | 130.33 | 127.28 | 135 |
| 01 Mar 2023 | 130.00 | 130.00 | 129.40 | 129.40 | 126.37 | 87 |
| 28 Feb 2023 | 131.80 | 131.80 | 129.63 | 130.40 | 127.34 | 41 |
| 27 Feb 2023 | 130.20 | 131.20 | 128.46 | 130.84 | 127.77 | 195 |
| 24 Feb 2023 | 127.20 | 127.20 | 125.60 | 125.60 | 122.66 | 202 |
| 23 Feb 2023 | 126.12 | 126.12 | 125.25 | 125.25 | 122.32 | 58 |
| 22 Feb 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 122.07 | 51 |
| 21 Feb 2023 | 125.40 | 125.89 | 125.40 | 125.89 | 122.94 | 130 |
| 20 Feb 2023 | 128.60 | 129.20 | 127.60 | 127.60 | 124.61 | 111 |
| 17 Feb 2023 | 126.40 | 127.20 | 126.40 | 126.60 | 123.63 | 222 |
| 16 Feb 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 124.02 | 8 |
| 15 Feb 2023 | 131.40 | 131.40 | 131.00 | 131.00 | 127.93 | 20 |
| 14 Feb 2023 | 133.00 | 133.60 | 133.00 | 133.00 | 129.88 | 10 |
| 13 Feb 2023 | 133.40 | 134.40 | 133.40 | 134.00 | 130.86 | 155 |
| 10 Feb 2023 | 133.20 | 134.60 | 133.20 | 133.96 | 130.82 | 99 |
| 09 Feb 2023 | 131.80 | 134.20 | 131.80 | 134.20 | 131.06 | 577 |
| 08 Feb 2023 | 130.00 | 131.80 | 130.00 | 130.89 | 127.83 | 94 |
| 07 Feb 2023 | 130.40 | 131.01 | 130.40 | 131.01 | 127.94 | 36 |
| 06 Feb 2023 | 132.80 | 132.80 | 130.80 | 132.01 | 128.92 | 156 |
| 03 Feb 2023 | 135.20 | 135.20 | 134.20 | 134.20 | 131.06 | 125 |
| 02 Feb 2023 | 134.60 | 134.60 | 134.40 | 134.56 | 131.41 | 162 |
| 01 Feb 2023 | 133.60 | 134.80 | 133.60 | 134.80 | 131.64 | 117 |
| 31 Jan 2023 | 131.80 | 133.56 | 131.80 | 133.56 | 130.43 | 97 |
| 30 Jan 2023 | 132.60 | 133.00 | 132.60 | 132.77 | 129.66 | 60 |
| 27 Jan 2023 | 131.80 | 134.00 | 131.80 | 133.19 | 130.07 | 138 |
| 26 Jan 2023 | 133.00 | 134.00 | 132.40 | 134.00 | 130.86 | 55 |
| 25 Jan 2023 | 133.94 | 133.94 | 133.94 | 133.94 | 130.80 | 7 |
| 24 Jan 2023 | 134.40 | 134.76 | 134.40 | 134.71 | 131.55 | 112 |
| 23 Jan 2023 | 131.80 | 132.89 | 131.80 | 132.89 | 129.78 | 105 |
| 20 Jan 2023 | 133.40 | 134.20 | 133.08 | 134.20 | 131.06 | 60 |
| 19 Jan 2023 | 133.80 | 133.80 | 131.80 | 132.34 | 129.24 | 70 |
| 18 Jan 2023 | 131.80 | 134.40 | 131.00 | 134.40 | 131.25 | 47 |
| 17 Jan 2023 | - | - | - | - | - | - |
| 16 Jan 2023 | 130.60 | 133.80 | 130.60 | 132.52 | 129.42 | 164 |
| 13 Jan 2023 | 130.60 | 132.77 | 130.60 | 132.77 | 129.66 | 27 |
| 12 Jan 2023 | 132.00 | 132.56 | 131.80 | 132.56 | 129.46 | 68 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.