UK markets open in 3 hours 1 minute
NIKKEI 225
38,753.98 +517.91 (+1.35%) HANG SENG
18,427.34 -150.96 (-0.81%) CRUDE OIL
78.72 +0.24 (+0.31%) GOLD FUTURES
2,331.50 +0.30 (+0.01%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,353.06 -514.64 (-1.01%)
Jungheinrich AG (JUN3.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 03 May 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 02 May 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 30 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 29 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 26 Apr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 25 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 24 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 23 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 22 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 19 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 18 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 17 Apr 2024 | 36.92 | 36.92 | 36.30 | 36.30 | 36.30 | 37 |
| 16 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 15 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 12 Apr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 11 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 10 Apr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 09 Apr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 08 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 05 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 04 Apr 2024 | 35.40 | 35.54 | 35.40 | 35.54 | 35.54 | 4 |
| 03 Apr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 02 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 28 Mar 2024 | 33.46 | 34.28 | 33.46 | 34.28 | 34.28 | 545 |
| 27 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 26 Mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 25 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 100 |
| 22 Mar 2024 | 33.26 | 34.60 | 33.26 | 34.60 | 34.60 | 37 |
| 21 Mar 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 20 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 19 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 18 Mar 2024 | 31.06 | 31.06 | 31.00 | 31.00 | 31.00 | 40 |
| 15 Mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 14 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 13 Mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 12 Mar 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 11 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 08 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 07 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 06 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 05 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 04 Mar 2024 | 31.10 | 31.72 | 31.10 | 31.72 | 31.72 | 100 |
| 01 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 29 Feb 2024 | 28.62 | 28.82 | 28.62 | 28.82 | 28.82 | 300 |
| 28 Feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 27 Feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 26 Feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 23 Feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 22 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 21 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 20 Feb 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 19 Feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 16 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 15 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 14 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 13 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 12 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 09 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 08 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 07 Feb 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 06 Feb 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 05 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 02 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 01 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 31 Jan 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 30 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 29 Jan 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 26 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 25 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 24 Jan 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 23 Jan 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 22 Jan 2024 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 12 |
| 19 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 18 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 17 Jan 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 16 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 15 Jan 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 12 Jan 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 11 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 10 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 09 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 08 Jan 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 05 Jan 2024 | 31.32 | 31.32 | 31.24 | 31.24 | 31.24 | 300 |
| 04 Jan 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 03 Jan 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 02 Jan 2024 | 33.14 | 33.56 | 33.14 | 33.22 | 33.22 | 350 |
| 29 Dec 2023 | 33.32 | 33.32 | 33.10 | 33.10 | 33.10 | - |
| 28 Dec 2023 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 27 Dec 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 22 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 21 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 20 Dec 2023 | 33.36 | 33.94 | 33.36 | 33.94 | 33.94 | 59 |
| 19 Dec 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| 18 Dec 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 15 Dec 2023 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 14 Dec 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 13 Dec 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 12 Dec 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 11 Dec 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| *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.