Jungfraubahn Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 199.80 | 201.50 | 199.80 | 201.50 | 201.29 | 52 |
| 2024-05-16 | 199.20 | 201.00 | 199.20 | 200.50 | 200.29 | 272 |
| 2024-05-15 | 200.00 | 203.00 | 200.00 | 200.00 | 199.79 | 37,813 |
| 2024-05-14 | 199.60 | 201.00 | 199.60 | 199.60 | 199.39 | 16,865 |
| 2024-05-10 | 203.00 | 203.00 | 201.00 | 201.00 | 200.79 | 31 |
| 2024-05-08 | 200.00 | 200.00 | 200.00 | 200.00 | 199.79 | 170 |
| 2024-05-07 | 203.00 | 203.00 | 203.00 | 203.00 | 202.79 | 5 |
| 2024-05-03 | 205.00 | 205.00 | 205.00 | 205.00 | 204.79 | 1 |
| 2024-05-02 | 206.00 | 206.50 | 205.00 | 206.50 | 206.29 | 90 |
| 2024-04-30 | 208.00 | 208.00 | 204.50 | 205.50 | 205.29 | 167 |
| 2024-04-26 | 203.00 | 209.00 | 203.00 | 208.18 | 207.97 | 657 |
| 2024-04-25 | 204.00 | 204.00 | 201.50 | 202.03 | 201.82 | 230 |
| 2024-04-24 | 204.50 | 206.00 | 203.00 | 205.85 | 205.64 | 1,058 |
| 2024-04-23 | 203.00 | 203.02 | 201.53 | 203.02 | 202.81 | 557 |
| 2024-04-22 | 197.80 | 202.50 | 197.80 | 202.50 | 202.29 | 1,165 |
| 2024-04-19 | 195.20 | 197.20 | 194.60 | 194.60 | 194.40 | 414 |
| 2024-04-18 | 190.80 | 195.20 | 190.01 | 195.20 | 195.00 | 365 |
| 2024-04-17 | 187.60 | 191.41 | 187.60 | 191.41 | 191.21 | 837 |
| 2024-04-16 | 188.40 | 189.20 | 187.20 | 187.60 | 187.41 | 285 |
| 2024-04-15 | 191.00 | 191.00 | 190.40 | 190.79 | 190.59 | 109 |
| 2024-04-12 | 194.00 | 194.00 | 187.20 | 193.53 | 193.33 | 141 |
| 2024-04-11 | 185.00 | 196.80 | 185.00 | 189.80 | 189.60 | 387 |
| 2024-04-10 | 184.60 | 184.60 | 181.80 | 181.80 | 181.61 | 84 |
| 2024-04-09 | 185.60 | 185.60 | 183.99 | 183.99 | 183.80 | 402 |
| 2024-04-08 | 186.60 | 186.88 | 185.04 | 185.80 | 185.61 | 637 |
| 2024-04-05 | 184.20 | 185.00 | 183.11 | 185.00 | 184.81 | 631 |
| 2024-04-04 | 182.80 | 184.82 | 182.80 | 183.58 | 183.39 | 791 |
| 2024-04-03 | 180.80 | 183.20 | 179.40 | 183.18 | 182.99 | 17,218 |
| 2024-04-02 | 180.80 | 180.80 | 178.00 | 178.18 | 178.00 | 167 |
| 2024-03-28 | 182.20 | 182.20 | 180.60 | 180.60 | 180.41 | 470 |
| 2024-03-27 | 182.00 | 183.00 | 181.80 | 183.00 | 182.81 | 103 |
| 2024-03-26 | 180.00 | 181.39 | 179.80 | 179.88 | 179.69 | 440 |
| 2024-03-25 | 177.80 | 180.00 | 177.20 | 178.79 | 178.61 | 180 |
| 2024-03-22 | 181.80 | 181.80 | 177.00 | 180.10 | 179.92 | 212 |
| 2024-03-21 | 174.20 | 178.80 | 174.20 | 178.80 | 178.61 | 686 |
| 2024-03-20 | 175.60 | 175.60 | 174.80 | 175.39 | 175.21 | 280 |
| 2024-03-19 | 173.80 | 174.91 | 173.78 | 173.78 | 173.60 | 225 |
| 2024-03-18 | 177.00 | 177.00 | 175.87 | 175.87 | 175.69 | 92 |
| 2024-03-15 | 172.20 | 177.20 | 172.00 | 177.20 | 177.02 | 1,098 |
| 2024-03-14 | 174.00 | 174.00 | 172.20 | 172.20 | 172.02 | 540 |
| 2024-03-13 | 173.20 | 174.80 | 173.18 | 174.25 | 174.07 | 604 |
| 2024-03-12 | 175.80 | 175.80 | 174.64 | 174.64 | 174.46 | 645 |
| 2024-03-11 | 174.20 | 174.80 | 173.60 | 174.78 | 174.60 | 374 |
| 2024-03-08 | 174.40 | 174.60 | 173.80 | 174.60 | 174.42 | 257 |
| 2024-03-07 | 175.20 | 175.51 | 174.60 | 175.51 | 175.33 | 190 |
| 2024-03-06 | 175.80 | 177.82 | 175.80 | 177.27 | 177.09 | 477 |
| 2024-03-05 | 170.20 | 171.60 | 170.00 | 171.60 | 171.42 | 112 |
| 2024-03-04 | 170.40 | 171.00 | 170.40 | 170.98 | 170.81 | 179 |
| 2024-03-01 | 168.20 | 171.80 | 168.20 | 171.80 | 171.62 | 742 |
| 2024-02-29 | 167.60 | 168.00 | 166.80 | 168.00 | 167.83 | 239 |
| 2024-02-28 | 166.80 | 167.40 | 166.62 | 166.62 | 166.45 | 177 |
| 2024-02-27 | 167.80 | 167.80 | 167.13 | 167.80 | 167.63 | 213 |
| 2024-02-26 | 167.20 | 167.20 | 166.38 | 166.38 | 166.21 | 149 |
| 2024-02-23 | 167.00 | 168.00 | 167.00 | 168.00 | 167.83 | 222 |
| 2024-02-22 | 167.20 | 168.80 | 167.20 | 167.60 | 167.43 | 198 |
| 2024-02-21 | 165.80 | 165.80 | 165.20 | 165.20 | 165.03 | 11 |
| 2024-02-20 | 164.60 | 165.12 | 164.33 | 164.33 | 164.16 | 128 |
| 2024-02-19 | 163.00 | 164.35 | 162.80 | 164.21 | 164.04 | 96 |
| 2024-02-16 | 167.16 | 167.16 | 166.40 | 166.80 | 166.63 | 125 |
| 2024-02-15 | 166.40 | 167.60 | 165.80 | 167.60 | 167.43 | 540 |
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.