Jungheinrich Aktiengesellschaft (JUN3.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

35.52

+0.24

(+0.68%)

At close: 05:35PM CEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	35.36	35.72	35.20	35.52	35.52	62,243
25 Apr 2024	35.70	35.72	34.40	35.28	35.28	121,045
24 Apr 2024	36.08	36.22	35.70	35.94	35.94	27,425
23 Apr 2024	35.66	36.44	35.38	36.14	36.14	49,330
22 Apr 2024	36.10	36.10	35.24	35.42	35.42	41,740
19 Apr 2024	36.44	36.50	34.88	35.64	35.64	101,996
18 Apr 2024	36.48	37.00	36.26	36.86	36.86	62,360
17 Apr 2024	36.98	37.32	36.40	36.48	36.48	67,225
16 Apr 2024	36.98	37.44	36.44	37.08	37.08	67,412
15 Apr 2024	38.20	38.98	37.68	37.68	37.68	51,819
12 Apr 2024	38.72	39.12	38.14	38.30	38.30	91,430
11 Apr 2024	38.26	38.56	37.60	38.32	38.32	74,684
10 Apr 2024	38.92	38.92	37.36	38.12	38.12	133,314
09 Apr 2024	38.72	39.38	38.64	38.92	38.92	103,579
08 Apr 2024	37.90	38.78	37.74	38.78	38.78	134,384
05 Apr 2024	36.42	37.66	36.28	37.66	37.66	120,129
04 Apr 2024	35.70	36.76	35.40	36.76	36.76	72,979
03 Apr 2024	35.20	35.80	35.10	35.60	35.60	86,636
02 Apr 2024	34.90	36.06	34.46	35.14	35.14	147,371
28 Mar 2024	34.22	34.74	33.60	34.28	34.28	128,048
27 Mar 2024	34.38	34.52	33.16	33.78	33.78	78,314
26 Mar 2024	34.16	34.58	34.04	34.50	34.50	47,339
25 Mar 2024	34.80	34.80	33.30	34.20	34.20	67,909
22 Mar 2024	33.42	34.96	33.42	34.96	34.96	123,585
21 Mar 2024	32.44	33.24	32.44	33.16	33.16	66,749
20 Mar 2024	31.00	32.60	30.88	32.24	32.24	102,810
19 Mar 2024	31.04	31.26	30.58	31.00	31.00	41,778
18 Mar 2024	31.02	31.44	30.86	31.06	31.06	40,576
15 Mar 2024	31.60	31.60	30.90	31.18	31.18	82,838
14 Mar 2024	31.58	31.84	31.32	31.50	31.50	48,190
13 Mar 2024	31.22	31.38	31.12	31.38	31.38	28,507
12 Mar 2024	31.44	31.56	31.12	31.34	31.34	51,312
11 Mar 2024	30.96	31.16	30.50	31.08	31.08	47,456
08 Mar 2024	31.60	31.78	31.14	31.14	31.14	44,969
07 Mar 2024	31.48	31.84	31.10	31.62	31.62	41,423
06 Mar 2024	31.90	32.04	31.14	31.82	31.82	42,750
05 Mar 2024	31.70	32.44	31.38	32.04	32.04	83,528
04 Mar 2024	31.00	32.10	30.72	31.96	31.96	114,382
01 Mar 2024	29.26	31.52	29.18	31.24	31.24	163,337
29 Feb 2024	28.70	29.06	28.54	28.86	28.86	104,493
28 Feb 2024	29.26	29.26	28.48	28.76	28.76	37,401
27 Feb 2024	28.60	29.26	28.48	29.20	29.20	37,063
26 Feb 2024	29.02	29.26	28.62	28.80	28.80	69,715
23 Feb 2024	30.12	30.12	29.08	29.18	29.18	81,519
22 Feb 2024	30.30	30.32	29.26	29.96	29.96	159,182
21 Feb 2024	29.56	29.84	29.50	29.84	29.84	33,344
20 Feb 2024	29.86	29.86	29.38	29.62	29.62	44,225
19 Feb 2024	30.22	30.40	29.88	29.88	29.88	46,633
16 Feb 2024	30.22	30.64	30.06	30.34	30.34	21,581
15 Feb 2024	30.52	31.00	29.96	30.08	30.08	57,674
14 Feb 2024	30.32	30.76	30.28	30.34	30.34	38,160
13 Feb 2024	30.50	30.92	30.32	30.64	30.64	39,568
12 Feb 2024	30.62	31.08	30.50	30.72	30.72	58,018
09 Feb 2024	31.00	31.00	30.10	30.34	30.34	44,844
08 Feb 2024	30.80	31.42	30.80	30.82	30.82	30,522
07 Feb 2024	30.18	31.20	30.18	30.94	30.94	63,340
06 Feb 2024	31.48	31.58	30.90	31.12	31.12	30,289
05 Feb 2024	31.74	32.24	31.30	31.34	31.34	54,088
02 Feb 2024	31.92	32.52	31.66	31.78	31.78	49,009
01 Feb 2024	31.06	31.92	31.06	31.64	31.64	76,341
31 Jan 2024	30.56	31.28	30.56	31.26	31.26	88,833
30 Jan 2024	30.40	30.96	29.58	30.46	30.46	214,422
29 Jan 2024	31.52	31.86	31.36	31.54	31.54	37,469
26 Jan 2024	31.78	31.86	31.40	31.64	31.64	80,661
25 Jan 2024	31.50	31.74	31.46	31.56	31.56	38,493
24 Jan 2024	32.04	32.38	31.80	31.90	31.90	31,667
23 Jan 2024	31.38	32.32	31.36	31.96	31.96	85,539
22 Jan 2024	31.18	31.40	31.00	31.26	31.26	60,212
19 Jan 2024	30.96	31.20	30.66	30.84	30.84	62,128
18 Jan 2024	31.22	31.48	30.52	30.92	30.92	126,877
17 Jan 2024	31.14	31.46	30.70	31.22	31.22	59,120
16 Jan 2024	31.66	31.82	31.46	31.80	31.80	37,699
15 Jan 2024	32.34	32.66	31.78	31.88	31.88	67,964
12 Jan 2024	31.90	33.02	31.60	32.50	32.50	138,023
11 Jan 2024	32.24	32.80	31.96	31.96	31.96	82,997
10 Jan 2024	32.20	32.36	31.74	31.92	31.92	36,519
09 Jan 2024	31.72	32.32	31.42	32.24	32.24	78,343
08 Jan 2024	31.38	31.64	30.68	31.50	31.50	59,137
05 Jan 2024	32.00	32.00	30.48	31.16	31.16	95,317
04 Jan 2024	31.46	31.94	31.26	31.62	31.62	85,126
03 Jan 2024	33.54	33.54	31.38	31.48	31.48	87,415
02 Jan 2024	33.22	33.62	32.76	33.46	33.46	57,651
29 Dec 2023	33.50	33.52	33.00	33.22	33.22	17,725
28 Dec 2023	33.52	33.76	33.36	33.46	33.46	40,084
27 Dec 2023	33.72	34.00	33.52	33.76	33.76	37,081
22 Dec 2023	34.00	34.08	32.94	33.78	33.78	101,614
21 Dec 2023	33.76	34.26	33.68	34.22	34.22	96,839
20 Dec 2023	33.50	34.20	33.50	34.10	34.10	105,433
19 Dec 2023	33.32	33.70	33.16	33.52	33.52	75,941
18 Dec 2023	33.00	33.38	32.64	33.36	33.36	86,096
15 Dec 2023	32.82	33.42	32.80	33.40	33.40	238,921
14 Dec 2023	31.26	32.66	31.18	32.66	32.66	167,024
13 Dec 2023	30.62	31.12	30.62	30.66	30.66	48,489
12 Dec 2023	31.00	31.22	30.78	30.86	30.86	67,733
11 Dec 2023	30.40	31.26	30.40	31.18	31.18	83,510
08 Dec 2023	30.54	30.68	29.94	30.44	30.44	64,673
07 Dec 2023	30.36	31.04	30.36	30.70	30.70	68,185
06 Dec 2023	29.84	30.80	29.76	30.72	30.72	97,272
05 Dec 2023	29.80	29.90	29.34	29.70	29.70	54,756
04 Dec 2023	30.00	30.44	30.00	30.00	30.00	58,537
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,913.98+507.69(+1.01%)

Jungheinrich Aktiengesellschaft (JUN3.DE)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,913.98
+507.69(+1.01%)