Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	163.60	165.40	163.60	165.40	165.23	131
2024-02-13	166.80	166.80	162.80	162.80	162.63	8
2024-02-12	165.80	166.00	165.40	165.51	165.34	21
2024-02-09	167.00	167.00	167.00	167.00	166.83	1
2024-02-08	168.20	169.00	168.00	168.00	167.82	170
2024-02-07	168.20	169.20	167.96	169.20	169.03	132
2024-02-06	169.00	171.20	169.00	170.40	170.22	202
2024-02-05	169.20	169.78	169.20	169.78	169.60	235
2024-02-02	168.80	169.00	167.60	168.98	168.81	258
2024-02-01	166.60	166.80	165.20	165.76	165.59	56
2024-01-31	169.80	169.80	168.56	168.56	168.38	150
2024-01-30	165.80	169.80	165.00	167.56	167.39	346
2024-01-29	165.80	165.80	164.60	164.60	164.43	8
2024-01-26	166.00	166.60	165.04	165.60	165.43	108
2024-01-25	166.99	166.99	166.40	166.40	166.23	56
2024-01-24	166.40	167.32	166.40	167.20	167.02	138
2024-01-23	167.80	169.60	167.40	169.60	169.43	74
2024-01-22	169.20	169.99	169.20	169.99	169.81	42
2024-01-19	168.60	171.40	168.00	168.00	167.83	469
2024-01-18	164.80	167.00	162.40	162.40	162.23	281
2024-01-17	165.00	165.49	162.60	165.49	165.32	308
2024-01-16	166.00	166.40	164.59	164.59	164.42	382
2024-01-15	166.80	167.60	166.20	166.80	166.63	375
2024-01-12	168.20	169.60	165.40	169.20	169.03	342
2024-01-11	166.60	169.60	165.80	168.60	168.43	294
2024-01-10	167.00	167.00	165.60	165.60	165.43	314
2024-01-09	166.40	168.60	165.61	166.40	166.23	37,826
2024-01-08	163.20	168.80	163.20	168.60	168.43	279
2024-01-05	159.60	161.80	159.40	160.00	159.84	437
2024-01-04	160.80	160.80	159.40	159.40	159.24	230
2024-01-03	159.60	159.60	158.40	159.10	158.94	967
2023-12-29	160.00	160.00	159.40	159.40	159.23	48
2023-12-28	159.60	160.00	158.60	160.00	159.83	309
2023-12-27	159.00	159.80	158.80	159.80	159.64	207
2023-12-22	161.00	161.72	159.60	161.72	161.55	351
2023-12-21	162.60	162.60	162.19	162.19	162.03	16
2023-12-20	157.20	161.60	157.20	161.40	161.23	121
2023-12-19	157.40	157.60	155.60	157.60	157.44	92
2023-12-18	160.20	160.20	158.60	158.60	158.44	443
2023-12-15	161.60	161.60	159.80	160.17	160.01	927
2023-12-14	162.20	162.40	160.20	161.49	161.33	131
2023-12-13	159.00	161.00	158.80	161.00	160.83	305
2023-12-12	159.60	159.60	157.60	158.79	158.62	541
2023-12-11	158.00	159.00	157.20	159.00	158.84	271
2023-12-08	158.80	160.00	158.80	160.00	159.84	1,022
2023-12-07	159.60	160.60	159.60	159.80	159.63	282
2023-12-06	158.60	158.60	157.80	158.00	157.84	218
2023-12-05	158.40	159.40	158.40	158.79	158.63	199
2023-12-04	160.40	161.06	158.60	160.00	159.84	307
2023-12-01	159.80	160.40	159.40	160.40	160.23	173
2023-11-30	161.00	161.00	159.40	159.80	159.64	87
2023-11-29	162.40	162.40	160.60	162.00	161.83	452
2023-11-28	161.80	162.40	160.20	162.40	162.23	495
2023-11-27	160.00	162.00	160.00	162.00	161.83	332
2023-11-24	159.40	159.80	159.20	159.80	159.64	94
2023-11-23	159.20	160.40	159.03	160.40	160.23	247
2023-11-22	158.00	160.00	158.00	160.00	159.84	371
2023-11-21	158.60	158.60	157.20	157.20	157.04	191
2023-11-20	160.20	160.60	159.76	160.60	160.43	108
2023-11-17	160.00	160.00	157.60	158.10	157.94	634

← NewerPage 12 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.