Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	155.40	155.41	154.60	154.60	154.44	112
2023-08-22	153.80	154.80	153.60	154.16	154.01	215
2023-08-21	155.20	155.20	154.00	154.40	154.24	230
2023-08-18	154.00	155.00	154.00	154.76	154.61	41
2023-08-17	155.20	155.60	155.20	155.40	155.24	10
2023-08-16	157.00	157.00	157.00	157.00	156.84	17
2023-08-15	155.80	156.60	155.80	156.20	156.04	10
2023-08-14	156.80	156.80	155.00	155.00	154.84	105
2023-08-11	155.60	156.00	155.42	155.42	155.26	66
2023-08-10	155.40	155.57	155.24	155.24	155.08	790
2023-08-09	155.20	155.40	154.64	154.64	154.48	46
2023-08-08	154.20	155.00	154.00	154.43	154.28	95
2023-08-07	154.00	154.60	153.80	153.80	153.64	332
2023-08-04	153.40	155.00	153.40	154.47	154.31	302
2023-08-03	154.80	155.10	153.60	154.00	153.84	596
2023-08-02	153.20	155.40	153.20	154.25	154.09	347
2023-07-31	152.40	155.00	152.38	155.00	154.84	542
2023-07-28	152.60	152.60	151.99	152.00	151.84	263
2023-07-27	153.40	153.40	152.24	152.44	152.28	137
2023-07-26	150.55	152.80	150.55	152.80	152.64	60
2023-07-25	150.40	150.80	148.19	148.19	148.04	168
2023-07-24	149.40	149.40	148.39	149.00	148.84	151
2023-07-21	149.00	149.80	148.40	148.79	148.64	650
2023-07-20	145.00	147.11	145.00	147.11	146.96	150
2023-07-19	145.40	145.40	144.39	144.39	144.24	91
2023-07-18	146.20	146.81	145.85	146.81	146.66	91
2023-07-17	148.40	148.80	146.20	146.21	146.05	290
2023-07-14	148.20	149.99	148.20	149.00	148.85	489
2023-07-13	148.80	148.83	147.00	148.42	148.26	445
2023-07-12	145.00	148.12	145.00	146.57	146.42	452
2023-07-11	145.80	145.80	143.60	143.97	143.82	233
2023-07-10	145.80	145.80	144.60	145.20	145.05	117
2023-07-07	146.80	148.20	146.80	147.40	147.25	196
2023-07-06	149.00	149.00	144.99	147.65	147.50	88
2023-07-05	148.80	149.00	148.46	148.46	148.31	43
2023-07-04	149.40	149.99	148.99	149.41	149.26	74
2023-07-03	150.20	150.38	149.19	149.71	149.56	91
2023-06-30	149.00	150.19	148.59	149.13	148.98	180
2023-06-29	149.20	149.20	148.79	149.20	149.05	157
2023-06-28	149.70	149.99	149.70	149.98	149.83	88
2023-06-27	146.60	149.19	146.60	147.69	147.54	258
2023-06-26	147.00	147.00	146.40	146.40	146.25	120
2023-06-23	149.40	149.40	148.60	148.60	148.45	11
2023-06-22	149.40	150.10	149.30	150.10	149.94	176
2023-06-21	149.00	149.24	148.39	149.20	149.04	113
2023-06-20	148.80	150.00	148.40	149.28	149.12	264
2023-06-19	149.20	149.80	148.39	149.64	149.49	316
2023-06-16	149.80	150.99	149.80	150.52	150.36	357
2023-06-15	148.00	151.00	148.00	150.32	150.16	389
2023-06-14	148.00	148.00	147.81	147.81	147.66	105
2023-06-13	150.80	150.80	150.40	150.40	150.25	29
2023-06-12	150.80	152.00	150.43	151.98	151.83	571
2023-06-09	147.40	149.00	147.40	149.00	148.84	81
2023-06-08	150.80	151.59	148.59	149.04	148.89	233
2023-06-07	152.00	152.00	151.40	151.40	151.24	273
2023-06-06	149.80	150.00	147.80	149.49	149.34	366
2023-06-05	148.80	149.60	147.60	148.41	148.26	380
2023-06-02	148.20	148.20	147.77	147.77	147.62	169
2023-06-01	149.00	149.20	148.21	148.99	148.83	298
2023-05-30	148.20	150.60	148.20	150.20	150.04	204

← NewerPage 14 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.