Jungheinrich AG O.N.VZO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	29.580	29.820	29.080	29.380	29.036	121,801
2025-11-10	29.640	29.940	29.420	29.420	29.075	58,009
2025-11-07	29.320	29.560	28.960	29.020	28.680	49,139
2025-11-06	29.900	30.000	29.060	29.140	28.798	49,661
2025-11-05	29.820	30.300	29.540	29.860	29.510	76,724
2025-11-04	30.940	30.940	30.140	30.240	29.886	120,334
2025-11-03	31.080	31.660	30.940	31.160	30.795	72,959
2025-10-31	31.040	31.480	30.880	30.980	30.617	67,613
2025-10-30	30.300	31.140	30.020	31.080	30.716	88,623
2025-10-29	30.400	30.760	30.300	30.300	29.945	86,485
2025-10-28	30.740	30.840	30.480	30.740	30.380	119,380
2025-10-27	30.960	30.960	30.520	30.800	30.439	105,379
2025-10-24	30.560	30.800	30.220	30.760	30.399	72,290
2025-10-23	30.680	31.000	30.020	30.460	30.103	205,888
2025-10-22	30.680	30.960	30.420	30.600	30.241	159,427
2025-10-21	30.560	31.380	30.400	30.700	30.340	171,902
2025-10-20	30.040	30.360	29.920	30.260	29.905	126,298
2025-10-17	28.260	30.040	28.260	29.800	29.451	196,665
2025-10-16	28.520	29.060	28.240	28.920	28.581	93,171
2025-10-15	28.940	29.100	28.540	28.540	28.206	69,346
2025-10-14	29.040	29.080	28.560	28.700	28.364	99,385
2025-10-13	29.340	29.760	29.120	29.380	29.036	38,368
2025-10-10	29.780	29.880	29.020	29.140	28.798	96,141
2025-10-09	29.760	30.580	29.620	29.920	29.569	106,232
2025-10-08	29.540	29.980	29.540	29.760	29.411	60,225
2025-10-07	29.900	30.080	29.540	29.660	29.312	49,481
2025-10-06	30.500	30.500	29.740	29.900	29.550	82,709
2025-10-03	30.320	30.580	29.980	30.360	30.004	106,663
2025-10-02	30.260	30.760	29.680	30.060	29.708	115,754
2025-10-01	29.400	29.980	29.240	29.940	29.589	54,771
2025-09-30	29.220	29.560	28.940	29.560	29.214	59,186
2025-09-29	29.040	29.440	29.020	29.260	28.917	111,102
2025-09-26	29.400	29.800	29.120	29.200	28.858	90,371
2025-09-25	30.120	30.120	29.080	29.380	29.036	111,006
2025-09-24	30.420	30.500	29.760	30.060	29.708	78,674
2025-09-23	30.300	30.640	30.220	30.460	30.103	48,588
2025-09-22	29.880	30.120	29.500	30.000	29.648	70,729
2025-09-19	30.020	30.140	29.760	29.980	29.629	190,591
2025-09-18	30.020	30.280	29.740	30.040	29.688	133,238
2025-09-17	30.160	30.360	29.780	29.940	29.589	74,453
2025-09-16	30.520	30.640	30.100	30.220	29.866	60,564
2025-09-15	30.720	30.860	30.420	30.600	30.241	47,955
2025-09-12	30.420	30.840	30.140	30.560	30.202	54,457
2025-09-11	30.960	31.060	30.300	30.700	30.340	86,479
2025-09-10	30.820	31.020	30.320	30.340	29.984	51,300
2025-09-09	31.200	31.240	30.480	30.740	30.380	114,335
2025-09-08	30.860	31.200	30.740	31.140	30.775	104,900
2025-09-05	30.000	30.660	29.960	30.580	30.222	113,720
2025-09-04	29.720	30.140	29.680	29.740	29.391	84,970
2025-09-03	29.600	29.780	29.280	29.620	29.273	134,048
2025-09-02	30.040	30.160	29.040	29.320	28.976	137,532
2025-09-01	30.160	30.300	29.880	29.960	29.609	82,383
2025-08-29	30.420	30.500	30.020	30.060	29.708	88,665
2025-08-28	30.460	30.940	30.460	30.500	30.143	120,553
2025-08-27	30.840	30.960	30.300	30.380	30.024	139,768
2025-08-26	31.120	31.120	30.600	30.840	30.479	123,056
2025-08-25	31.500	31.600	31.140	31.220	30.854	94,425
2025-08-22	31.000	31.700	30.900	31.660	31.289	312,492
2025-08-21	32.220	32.220	30.940	31.020	30.656	403,773
2025-08-20	32.500	32.660	31.980	32.200	31.823	199,121

← NewerPage 5 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.2900 EUR
2025-05-21	0.8000 EUR
2024-05-16	0.7500 EUR
2023-05-12	0.6800 EUR
2022-05-23	0.6800 EUR
2022-05-11	0.6800 EUR
2021-05-12	0.4300 EUR
2020-08-28	0.4800 EUR
2019-05-02	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.