Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	200.00	204.50	200.00	204.50	204.36	355
2024-08-16	199.20	200.50	198.00	200.50	200.36	43
2024-08-15	198.20	201.00	197.60	199.60	199.46	91
2024-08-14	196.00	198.40	196.00	198.40	198.26	120
2024-08-13	196.00	196.00	196.00	196.00	195.86	90
2024-08-12	196.20	196.20	196.00	196.00	195.86	6
2024-08-09	194.80	195.80	193.80	195.80	195.66	352
2024-08-08	192.40	195.20	192.00	195.20	195.06	149
2024-08-07	191.40	195.80	191.40	195.80	195.66	418
2024-08-06	191.00	193.00	191.00	192.20	192.07	162
2024-08-05	190.00	193.20	189.80	193.20	193.07	241
2024-08-02	202.50	202.50	195.00	195.00	194.86	76
2024-07-31	200.50	200.50	200.50	200.50	200.36	62
2024-07-30	200.50	200.50	200.50	200.50	200.36	2
2024-07-29	200.50	201.00	200.50	201.00	200.86	29
2024-07-26	201.00	201.00	201.00	201.00	200.86	2
2024-07-25	199.40	199.60	199.40	199.60	199.46	6
2024-07-24	199.80	201.00	199.40	201.00	200.86	12
2024-07-23	201.00	201.00	200.00	201.00	200.86	603
2024-07-22	201.50	202.00	199.60	202.00	201.86	155
2024-07-19	202.00	202.00	199.60	199.60	199.46	55
2024-07-18	201.00	201.50	201.00	201.00	200.86	219
2024-07-17	200.00	201.50	200.00	201.50	201.36	124
2024-07-16	196.80	201.50	196.80	201.00	200.86	23
2024-07-15	195.20	196.80	195.20	196.40	196.26	253
2024-07-12	194.60	195.40	194.00	195.40	195.26	31
2024-07-11	194.40	194.40	194.40	194.40	194.26	18
2024-07-10	195.40	195.40	192.60	193.20	193.07	6
2024-07-09	193.60	193.60	193.60	193.60	193.47	40
2024-07-08	194.60	194.60	194.60	194.60	194.46	23
2024-07-05	195.60	195.80	194.00	194.20	194.06	55
2024-07-04	194.60	196.00	194.20	196.00	195.86	1
2024-07-02	192.20	193.20	191.40	193.20	193.07	11
2024-07-01	194.00	194.40	192.40	192.40	192.27	122
2024-06-27	193.00	194.40	193.00	193.80	193.67	174
2024-06-26	193.00	193.00	191.60	191.60	191.47	385
2024-06-25	190.40	190.40	190.40	190.40	190.27	5
2024-06-24	193.80	193.80	193.80	193.80	193.67	2
2024-06-21	190.40	190.40	188.00	188.80	188.67	656
2024-06-20	191.00	191.80	190.60	190.60	190.47	161
2024-06-19	188.80	189.60	188.60	189.40	189.27	64
2024-06-18	188.60	189.40	188.60	189.40	189.27	39
2024-06-17	190.60	190.60	185.80	188.40	188.27	202
2024-06-14	190.00	190.14	186.20	190.14	190.01	37
2024-06-13	188.40	188.40	188.40	188.40	188.27	1
2024-06-12	192.00	192.00	191.60	191.60	191.47	88
2024-06-11	192.60	193.00	192.60	192.60	192.47	301
2024-06-10	192.20	192.80	192.20	192.60	192.47	48
2024-06-07	194.20	194.20	193.20	193.60	193.47	271
2024-06-06	193.20	193.20	193.20	193.20	193.07	1
2024-06-05	192.80	192.80	192.80	192.80	192.67	100
2024-06-04	192.60	193.80	192.60	193.80	193.67	22
2024-06-03	195.00	195.00	193.80	193.80	193.67	227
2024-05-31	195.80	195.80	194.40	194.40	194.26	136
2024-05-30	188.00	190.40	188.00	190.40	190.27	40
2024-05-29	192.00	192.00	190.00	190.00	189.87	49
2024-05-28	193.80	194.20	191.20	191.20	191.07	16
2024-05-24	192.40	194.00	192.40	194.00	193.86	87
2024-05-23	195.00	195.00	193.20	194.80	194.66	116
2024-05-22	195.00	195.00	194.00	194.80	194.66	86

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.0850 GBX
2025-05-14	0.0750 GBX
2024-05-22	0.0650 GBX
2023-05-17	0.0360 GBX
2019-05-15	0.0280 GBX

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