Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	29.860	30.000	29.220	29.560	28.560	449,332
2025-02-26	28.540	29.700	28.460	29.400	28.405	349,331
2025-02-25	28.320	28.680	28.000	28.240	27.284	241,762
2025-02-24	28.400	28.880	27.620	28.460	27.497	286,373
2025-02-21	28.000	28.000	26.980	27.180	26.260	176,640
2025-02-20	27.760	28.060	27.080	27.100	26.183	187,194
2025-02-19	28.340	28.560	27.360	27.640	26.705	234,912
2025-02-18	28.080	28.500	27.600	28.280	27.323	402,304
2025-02-17	26.800	28.060	26.600	27.900	26.956	173,443
2025-02-14	26.700	27.400	26.620	26.640	25.738	245,464
2025-02-13	25.460	26.860	25.300	26.700	25.796	273,852
2025-02-12	25.160	25.520	25.020	25.200	24.347	134,456
2025-02-11	24.900	25.080	24.580	25.080	24.231	123,420
2025-02-10	24.360	24.940	24.160	24.940	24.096	172,691
2025-02-07	24.080	24.380	24.020	24.300	23.478	108,692
2025-02-06	23.900	24.420	23.600	24.000	23.188	242,678
2025-02-05	24.680	24.760	23.520	23.700	22.898	221,885
2025-02-04	24.040	25.260	23.620	24.900	24.057	377,120
2025-02-03	24.220	24.240	23.560	24.040	23.226	287,604
2025-01-31	25.000	25.060	24.700	24.960	24.115	119,260
2025-01-30	24.600	25.080	24.580	24.980	24.135	127,001
2025-01-29	24.720	24.840	24.400	24.400	23.574	131,300
2025-01-28	24.660	24.780	24.400	24.600	23.768	86,563
2025-01-27	24.240	24.800	23.900	24.680	23.845	145,516
2025-01-24	24.540	24.860	24.300	24.480	23.652	113,188
2025-01-23	24.040	24.320	23.900	24.320	23.497	143,440
2025-01-22	23.700	24.180	23.260	23.920	23.111	308,840
2025-01-21	24.480	24.700	24.400	24.400	23.574	147,939
2025-01-20	24.620	24.860	24.440	24.720	23.883	101,933
2025-01-17	24.520	24.840	24.500	24.720	23.883	120,740
2025-01-16	24.840	24.880	24.280	24.480	23.652	80,037
2025-01-15	24.440	25.140	24.400	24.840	23.999	86,154
2025-01-14	24.620	24.740	24.220	24.240	23.420	72,931
2025-01-13	24.460	24.600	23.980	24.380	23.555	142,207
2025-01-10	25.420	25.480	24.500	24.500	23.671	92,369
2025-01-09	25.080	25.460	24.860	25.320	24.463	47,717
2025-01-08	26.100	26.100	25.020	25.180	24.328	112,818
2025-01-07	25.740	26.060	25.620	26.040	25.159	163,783
2025-01-06	25.180	25.960	25.160	25.640	24.772	128,686
2025-01-03	25.020	25.200	24.740	24.900	24.057	56,480
2025-01-02	25.700	25.880	24.980	25.080	24.231	88,681
2024-12-30	25.380	25.720	25.160	25.660	24.792	43,331
2024-12-27	25.000	25.720	24.980	25.460	24.598	78,270
2024-12-23	24.840	24.940	24.420	24.940	24.096	89,595
2024-12-20	24.700	25.040	24.440	24.880	24.038	140,523
2024-12-19	25.320	25.320	24.860	24.900	24.057	141,483
2024-12-18	25.560	25.700	25.420	25.620	24.753	64,805
2024-12-17	26.200	26.820	25.600	25.600	24.734	137,812
2024-12-16	26.200	26.280	25.400	25.580	24.714	65,893
2024-12-13	26.400	26.560	26.160	26.240	25.352	64,418
2024-12-12	26.520	26.760	26.140	26.400	25.507	85,025
2024-12-11	26.480	26.520	26.100	26.500	25.603	71,149
2024-12-10	26.120	26.740	26.060	26.600	25.700	73,200
2024-12-09	25.880	26.300	25.660	26.240	25.352	98,064
2024-12-06	25.160	25.840	25.160	25.780	24.908	81,601
2024-12-05	25.280	25.500	25.140	25.300	24.444	98,807
2024-12-04	24.640	25.260	24.540	25.240	24.386	94,906
2024-12-03	24.880	25.000	24.440	24.640	23.806	90,313
2024-12-02	24.780	24.940	24.460	24.840	23.999	131,477
2024-11-29	24.980	25.300	24.700	24.960	24.115	66,267

← NewerPage 8 of 22 · 1,282 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.