Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	265.00	267.00	261.00	261.67	261.67	1,782
2026-07-30	260.50	266.00	260.00	264.45	264.45	13,458
2026-07-29	262.00	262.00	256.50	258.74	258.74	643
2026-07-28	262.00	264.50	261.50	262.88	262.88	254
2026-07-27	263.00	264.50	261.50	262.75	262.75	184
2026-07-24	258.50	262.00	257.50	261.65	261.65	429
2026-07-23	259.00	259.00	256.50	256.94	256.94	2,425
2026-07-22	257.50	259.50	256.00	258.64	258.64	1,311
2026-07-21	257.00	258.00	255.50	256.64	256.64	813
2026-07-20	261.00	261.00	256.00	258.45	258.45	1,383
2026-07-17	260.50	261.50	259.00	260.11	260.11	163
2026-07-16	256.50	259.50	256.00	258.09	258.09	3,083
2026-07-15	258.50	258.50	254.50	256.50	256.50	630
2026-07-14	257.50	257.50	253.00	254.88	254.88	395
2026-07-13	259.50	259.50	256.50	257.06	257.06	139
2026-07-10	261.50	261.50	258.00	258.84	258.84	364
2026-07-09	262.00	264.50	261.00	262.00	262.00	3,090
2026-07-08	266.50	267.50	261.00	264.00	264.00	3,028
2026-07-07	268.50	270.50	264.50	267.36	267.36	2,341
2026-07-06	269.50	271.00	266.00	267.50	267.50	351
2026-07-03	267.00	269.50	265.75	266.77	266.77	239
2026-07-02	261.00	266.50	261.00	266.50	266.50	494
2026-07-01	263.00	263.00	258.50	260.56	260.56	4,074
2026-06-30	265.50	265.50	261.75	262.50	262.50	2,490
2026-06-29	257.50	264.50	257.50	259.91	259.91	5,529
2026-06-26	252.50	257.50	251.50	251.50	251.50	5,143
2026-06-25	251.50	254.00	249.00	252.40	252.40	1,385
2026-06-24	253.00	253.00	249.00	250.01	250.01	9,553
2026-06-23	250.50	252.00	248.00	250.50	250.50	1,495
2026-06-22	252.00	252.50	249.00	250.67	250.67	11,114
2026-06-19	249.00	252.00	247.50	249.74	249.74	6,702
2026-06-18	249.00	250.00	248.00	249.39	249.39	2,348
2026-06-17	250.00	250.00	246.50	248.38	248.38	3,296
2026-06-16	254.00	254.00	249.00	250.00	250.00	2,746
2026-06-15	253.00	256.00	250.50	253.25	253.25	962
2026-06-12	250.00	252.75	245.50	249.02	249.02	2,816
2026-06-11	253.00	253.00	246.50	249.10	249.10	2,631
2026-06-10	254.00	257.50	252.00	253.62	253.62	2,260
2026-06-09	258.00	259.03	252.98	257.50	257.50	7,469
2026-06-08	257.50	258.00	255.50	256.70	256.70	465
2026-06-05	257.50	259.00	255.50	257.50	257.50	3,525
2026-06-04	255.00	260.00	255.00	256.50	256.50	3,589
2026-06-03	256.50	256.50	253.00	254.71	254.71	2,072
2026-06-02	262.00	263.01	255.50	258.03	258.03	1,694
2026-06-01	262.00	262.00	257.50	258.99	258.99	11,455
2026-05-29	252.50	265.00	252.50	259.50	259.50	7,178
2026-05-28	253.00	254.50	250.00	251.50	251.50	665
2026-05-27	256.00	256.50	253.50	254.35	254.35	671
2026-05-26	255.50	258.00	254.50	256.64	256.64	625
2026-05-22	259.50	259.50	252.00	252.00	252.00	7,772
2026-05-21	261.50	261.50	256.00	259.49	259.49	586
2026-05-20	253.50	261.00	252.00	256.80	256.80	2,675
2026-05-19	250.00	253.50	249.00	252.00	252.00	675
2026-05-18	252.00	252.00	249.00	249.50	249.50	1,145
2026-05-15	256.00	265.00	251.50	254.37	254.37	54,526
2026-05-14	254.79	254.79	254.79	254.79	254.79	0
2026-05-13	253.50	257.50	252.50	254.79	254.79	2,415
2026-05-12	262.00	266.50	262.00	265.78	265.69	10,306
2026-05-11	267.50	268.50	264.50	265.72	265.64	834
2026-05-08	285.00	285.00	268.50	268.77	268.69	23,357

← NewerPage 2 of 3 · 128 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.