Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	126.12	126.12	125.25	125.25	125.10	58
2023-02-22	125.00	125.00	125.00	125.00	124.84	51
2023-02-21	125.40	125.89	125.40	125.89	125.73	130
2023-02-20	128.60	129.20	127.60	127.60	127.44	111
2023-02-17	126.40	127.20	126.40	126.60	126.44	222
2023-02-16	127.00	127.00	127.00	127.00	126.84	8
2023-02-15	131.40	131.40	131.00	131.00	130.83	20
2023-02-14	133.00	133.60	133.00	133.00	132.83	10
2023-02-13	133.40	134.40	133.40	134.00	133.83	155
2023-02-10	133.20	134.60	133.20	133.96	133.79	99
2023-02-09	131.80	134.20	131.80	134.20	134.03	577
2023-02-08	130.00	131.80	130.00	130.89	130.73	94
2023-02-07	130.40	131.01	130.40	131.01	130.85	36
2023-02-06	132.80	132.80	130.80	132.01	131.84	156
2023-02-03	135.20	135.20	134.20	134.20	134.03	125
2023-02-02	134.60	134.60	134.40	134.56	134.39	162
2023-02-01	133.60	134.80	133.60	134.80	134.63	117
2023-01-31	131.80	133.56	131.80	133.56	133.39	97
2023-01-30	132.60	133.00	132.60	132.77	132.60	60
2023-01-27	131.80	134.00	131.80	133.19	133.02	138
2023-01-26	133.00	134.00	132.40	134.00	133.83	55
2023-01-25	133.94	133.94	133.94	133.94	133.77	7
2023-01-24	134.40	134.76	134.40	134.71	134.54	112
2023-01-23	131.80	132.89	131.80	132.89	132.72	105
2023-01-20	133.40	134.20	133.08	134.20	134.03	60
2023-01-19	133.80	133.80	131.80	132.34	132.17	70
2023-01-18	131.80	134.40	131.00	134.40	134.23	47
2023-01-16	130.60	133.80	130.60	132.52	132.36	164
2023-01-13	130.60	132.77	130.60	132.77	132.60	27
2023-01-12	132.00	132.56	131.80	132.56	132.40	68
2023-01-11	126.60	132.20	126.60	132.20	132.03	94
2023-01-10	129.40	129.40	129.40	129.40	129.24	4
2023-01-09	128.40	130.20	128.40	130.20	130.04	12
2023-01-06	129.40	129.40	129.17	129.17	129.01	21
2023-01-05	131.80	132.20	129.40	130.20	130.04	511
2023-01-04	133.80	135.60	131.80	132.40	132.23	431
2023-01-03	129.40	129.40	128.00	129.40	129.24	388
2022-12-30	123.40	124.00	123.40	124.00	123.84	83
2022-12-29	124.00	124.80	124.00	124.80	124.64	57
2022-12-28	122.20	122.20	121.20	121.20	121.05	23
2022-12-23	116.00	117.00	114.00	116.80	116.65	219
2022-12-22	117.00	117.00	115.00	115.00	114.85	57
2022-12-21	115.40	117.80	115.40	117.80	117.65	165
2022-12-20	112.40	114.00	112.40	113.80	113.66	304
2022-12-19	112.20	112.60	112.20	112.60	112.46	127
2022-12-16	112.00	112.00	111.60	111.61	111.47	159
2022-12-14	111.60	113.60	111.60	111.61	111.47	120
2022-12-13	109.60	111.20	109.60	109.77	109.64	165
2022-12-12	110.00	111.00	109.80	111.00	110.86	142
2022-12-09	113.60	113.60	113.60	113.60	113.46	7
2022-12-08	113.20	113.20	112.40	112.40	112.26	66
2022-12-07	114.20	114.40	114.20	114.40	114.25	53
2022-12-06	114.80	115.40	114.80	115.40	115.25	86
2022-12-05	115.96	115.96	114.40	114.40	114.26	45
2022-12-02	115.00	116.47	115.00	116.20	116.05	50
2022-12-01	121.00	121.00	116.40	116.40	116.25	102
2022-11-30	119.20	122.00	119.20	120.83	120.68	336
2022-11-29	117.60	118.13	117.60	117.99	117.84	226
2022-11-28	115.80	116.40	115.80	116.40	116.25	16
2022-11-25	117.00	117.00	115.00	115.40	115.25	23

← NewerPage 16 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.