Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	148.80	149.00	147.00	147.21	147.05	338
2023-05-25	148.00	149.20	148.00	148.58	148.42	378
2023-05-24	148.20	149.12	147.00	149.12	148.97	932
2023-05-23	151.40	151.40	149.60	150.16	150.00	190
2023-05-22	152.60	152.70	149.80	152.70	152.54	295
2023-05-19	150.00	153.00	149.00	152.00	151.85	301
2023-05-17	149.60	151.20	149.60	150.60	150.44	228
2023-05-16	153.60	153.80	153.60	153.68	153.48	287
2023-05-15	152.80	155.60	152.00	152.60	152.41	151
2023-05-12	154.20	154.20	151.20	153.40	153.20	135
2023-05-11	154.00	154.92	154.00	154.92	154.73	104
2023-05-10	153.20	156.80	153.20	155.80	155.60	158
2023-05-09	154.20	155.60	153.80	155.20	155.00	154
2023-05-05	153.60	158.60	153.60	158.60	158.40	122
2023-05-04	151.20	153.00	151.20	152.71	152.51	196
2023-05-03	151.80	151.80	151.03	151.50	151.31	158
2023-05-02	151.80	152.00	151.60	151.60	151.41	318
2023-04-28	150.40	152.00	150.40	151.70	151.51	547
2023-04-27	150.00	150.40	149.74	150.18	149.99	82
2023-04-26	150.60	152.00	148.80	150.06	149.87	721
2023-04-25	150.40	152.00	149.00	151.39	151.19	262
2023-04-24	149.00	151.20	149.00	151.20	151.01	441
2023-04-21	147.20	149.00	146.00	149.00	148.81	222
2023-04-20	148.00	148.00	147.40	148.00	147.81	104
2023-04-19	147.60	148.00	147.40	148.00	147.81	243
2023-04-18	146.00	147.00	146.00	147.00	146.81	46
2023-04-17	143.60	145.00	143.60	145.00	144.82	94
2023-04-14	142.40	144.00	142.40	144.00	143.82	196
2023-04-13	142.40	143.17	142.40	143.17	142.98	346
2023-04-12	137.40	142.60	137.40	140.97	140.79	540
2023-04-11	135.60	137.40	135.60	137.40	137.23	11
2023-04-06	134.80	136.00	134.80	135.68	135.51	157
2023-04-05	135.80	135.80	134.00	134.00	133.83	370
2023-04-04	132.62	132.62	130.80	130.80	130.63	61
2023-04-03	132.60	133.00	132.00	132.60	132.43	119
2023-03-31	132.60	132.80	131.80	132.80	132.63	52
2023-03-30	133.13	133.13	133.13	133.13	132.96	41
2023-03-28	130.20	131.00	130.20	130.90	130.74	222
2023-03-27	130.23	130.23	129.60	129.60	129.44	19
2023-03-24	131.60	131.60	129.80	129.80	129.63	75
2023-03-23	132.40	133.00	132.40	133.00	132.83	59
2023-03-22	133.40	133.40	133.40	133.40	133.23	35
2023-03-21	132.20	132.20	132.20	132.20	132.03	9
2023-03-20	129.80	129.80	129.80	129.80	129.63	1
2023-03-17	132.00	132.80	131.00	132.80	132.63	24,048
2023-03-16	132.00	132.00	130.80	131.60	131.43	136
2023-03-15	133.00	133.00	130.00	132.60	132.43	49
2023-03-14	132.20	132.20	132.20	132.20	132.03	8
2023-03-13	132.00	132.60	131.00	131.00	130.83	364
2023-03-10	133.60	133.60	133.60	133.60	133.43	164
2023-03-09	133.60	134.80	132.68	133.92	133.75	80
2023-03-08	132.00	132.26	131.40	132.26	132.10	302
2023-03-07	132.40	132.40	132.40	132.40	132.23	128
2023-03-06	131.00	132.20	130.80	130.80	130.63	58
2023-03-03	130.60	130.60	130.60	130.60	130.43	6
2023-03-02	129.20	130.33	128.80	130.33	130.17	135
2023-03-01	130.00	130.00	129.40	129.40	129.24	87
2023-02-28	131.80	131.80	129.63	130.40	130.23	41
2023-02-27	130.20	131.20	128.46	130.84	130.67	195
2023-02-24	127.20	127.20	125.60	125.60	125.44	202

← NewerPage 15 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.