Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	121.60	122.63	121.60	122.63	122.47	76
2022-08-22	124.00	124.00	121.40	123.40	123.24	145
2022-08-19	125.64	126.20	125.64	126.20	126.04	31
2022-08-18	127.00	127.00	126.60	126.60	126.44	37
2022-08-17	126.40	126.40	126.03	126.03	125.87	95
2022-08-16	126.60	126.60	126.00	126.00	125.84	15
2022-08-15	123.40	124.97	123.40	124.97	124.81	148
2022-08-12	125.40	125.60	124.96	124.96	124.80	158
2022-08-11	124.00	125.00	124.00	125.00	124.84	211
2022-08-10	124.80	124.80	124.60	124.60	124.44	13
2022-08-09	125.43	126.00	124.60	124.60	124.44	423
2022-08-08	127.45	127.80	125.80	127.80	127.64	382
2022-08-05	127.00	127.00	127.00	127.00	126.84	58
2022-08-04	126.20	127.00	126.20	127.00	126.84	26
2022-08-03	127.00	130.00	127.00	130.00	129.83	27
2022-08-02	127.60	127.60	125.00	125.80	125.64	312
2022-07-29	128.40	128.40	127.00	127.00	126.84	199
2022-07-28	127.40	127.40	125.62	125.62	125.47	65
2022-07-27	126.23	126.23	126.23	126.23	126.07	38
2022-07-26	126.20	126.30	126.20	126.30	126.14	81
2022-07-25	125.60	126.00	125.60	125.91	125.75	55
2022-07-22	124.69	124.69	124.60	124.60	124.44	77
2022-07-21	123.60	124.63	123.60	124.60	124.44	44
2022-07-20	125.39	125.62	125.39	125.62	125.46	69
2022-07-19	127.55	127.55	126.20	126.20	126.04	53
2022-07-18	127.62	127.80	127.62	127.80	127.64	103
2022-07-15	124.84	124.84	124.84	124.84	124.68	15
2022-07-14	125.40	125.40	124.60	124.60	124.44	72
2022-07-13	127.00	127.11	125.00	125.78	125.62	232
2022-07-12	126.86	126.86	126.58	126.58	126.42	72
2022-07-11	129.00	129.08	129.00	129.08	128.91	186
2022-07-08	128.40	128.47	127.74	128.01	127.85	265
2022-07-07	127.60	127.69	127.20	127.20	127.04	141
2022-07-06	128.20	128.60	126.97	127.77	127.60	56
2022-07-05	128.32	128.81	128.32	128.81	128.65	197
2022-07-04	128.60	129.40	128.60	129.38	129.21	215
2022-07-01	127.40	128.00	127.40	127.80	127.64	29
2022-06-30	128.00	128.08	127.40	128.08	127.92	355
2022-06-29	130.00	132.10	129.40	132.10	131.93	348
2022-06-28	132.40	132.40	132.27	132.27	132.10	98
2022-06-27	130.20	130.49	130.20	130.49	130.32	193
2022-06-24	127.98	127.98	127.98	127.98	127.81	67
2022-06-23	127.00	128.44	127.00	128.44	128.28	79
2022-06-22	130.40	130.40	130.35	130.35	130.18	24,085
2022-06-21	132.45	132.45	130.80	130.80	130.63	88
2022-06-20	130.60	131.40	130.60	131.40	131.23	156
2022-06-17	131.00	131.57	130.81	131.20	131.03	848
2022-06-16	131.60	131.72	130.80	131.72	131.55	392
2022-06-15	132.00	132.80	132.00	132.80	132.63	2
2022-06-14	133.80	133.80	133.80	133.80	133.63	13
2022-06-13	135.60	135.60	135.60	135.60	135.43	31
2022-06-10	138.60	138.60	138.60	138.60	138.42	6
2022-06-09	143.40	143.40	140.80	141.64	141.46	137
2022-06-08	138.00	139.00	137.40	138.38	138.20	196
2022-06-07	138.60	139.03	138.55	138.55	138.38	38
2022-06-01	133.40	133.40	132.40	133.00	132.83	221
2022-05-31	132.20	133.00	131.80	132.80	132.63	96
2022-05-30	134.40	135.00	133.95	135.00	134.83	154
2022-05-27	134.60	134.60	134.00	134.00	133.83	35
2022-05-25	131.80	132.03	131.20	131.20	131.03	28

← NewerPage 18 of 21 · 1,231 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.