Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	160.80	161.60	160.80	161.60	161.43	98
2023-11-15	159.80	160.00	159.20	160.00	159.84	249
2023-11-14	157.40	159.40	157.40	159.40	159.24	233
2023-11-13	158.00	158.60	157.60	158.60	158.44	178
2023-11-10	158.60	158.60	157.20	158.60	158.44	139
2023-11-09	159.60	159.60	157.40	157.60	157.44	207
2023-11-08	159.00	159.40	158.90	158.90	158.74	125
2023-11-07	159.20	159.20	157.40	157.40	157.24	41
2023-11-06	158.80	160.00	158.47	158.60	158.44	617
2023-11-03	159.00	159.07	158.19	158.20	158.04	378
2023-11-02	158.80	159.80	157.00	159.80	159.64	1,228
2023-11-01	151.80	160.00	151.80	160.00	159.84	560
2023-10-31	153.92	154.40	153.80	154.20	154.04	163
2023-10-30	150.80	154.40	150.80	154.40	154.24	642
2023-10-27	151.00	151.00	150.40	150.40	150.25	197
2023-10-26	148.60	150.80	148.00	148.00	147.85	573
2023-10-25	147.40	148.20	147.20	148.00	147.85	865
2023-10-24	145.80	145.80	144.20	144.80	144.65	65
2023-10-23	146.40	146.87	144.60	144.87	144.72	121
2023-10-20	150.80	150.80	146.20	146.20	146.05	755
2023-10-19	146.40	151.60	146.40	151.60	151.44	471
2023-10-18	148.60	150.60	145.60	145.80	145.65	402
2023-10-17	150.40	152.00	148.20	148.20	148.04	463
2023-10-16	150.60	150.60	148.80	150.00	149.85	414
2023-10-13	151.20	151.83	149.20	150.40	150.25	142
2023-10-12	154.20	154.20	153.00	153.08	152.93	135
2023-10-11	153.20	153.77	152.80	153.40	153.24	99
2023-10-10	154.20	154.20	152.24	152.60	152.44	177
2023-10-09	154.40	155.20	153.20	153.31	153.16	182
2023-10-06	155.60	157.20	154.80	155.44	155.28	327
2023-10-05	155.20	156.00	154.57	154.57	154.41	253
2023-10-04	153.40	155.00	148.20	148.21	148.06	10,899
2023-10-03	156.60	156.60	155.98	156.14	155.98	594
2023-10-02	158.00	158.00	156.20	157.22	157.05	126
2023-09-29	159.20	160.00	158.20	158.60	158.44	195
2023-09-28	158.60	159.38	157.00	159.38	159.22	369
2023-09-27	155.60	158.60	155.60	157.79	157.63	443
2023-09-26	156.40	156.60	155.80	156.00	155.84	63
2023-09-25	156.80	156.80	156.60	156.60	156.44	10
2023-09-22	160.20	160.20	157.20	159.36	159.20	190
2023-09-21	161.40	163.20	161.00	163.20	163.03	98
2023-09-20	162.60	163.80	161.04	163.60	163.43	66
2023-09-19	163.40	163.60	159.40	159.40	159.24	263
2023-09-18	167.00	167.80	164.40	166.60	166.43	119
2023-09-15	165.00	167.60	164.43	166.13	165.95	408
2023-09-14	164.00	164.60	163.00	164.37	164.20	96
2023-09-13	163.00	164.00	161.80	163.56	163.40	304
2023-09-12	163.80	164.74	163.80	164.74	164.57	102
2023-09-11	165.00	165.20	164.60	164.60	164.43	113
2023-09-08	161.40	163.80	160.20	162.20	162.03	322
2023-09-07	159.40	162.60	159.00	162.60	162.43	293
2023-09-06	156.00	159.80	156.00	159.80	159.64	334
2023-09-05	156.40	157.80	156.40	157.20	157.04	411
2023-09-04	161.00	161.80	158.20	159.00	158.84	410
2023-09-01	160.00	162.40	160.00	162.40	162.23	492
2023-08-31	158.00	162.80	158.00	161.37	161.20	431
2023-08-30	156.00	157.00	155.00	156.38	156.22	309
2023-08-29	153.60	154.60	153.60	153.98	153.82	363
2023-08-25	153.20	156.00	153.20	155.76	155.60	454
2023-08-24	154.60	154.60	153.80	153.80	153.64	36

← NewerPage 13 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.