Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	275.00	276.50	271.50	275.07	274.98	742
2026-05-06	267.00	273.50	267.00	271.53	271.44	1,889
2026-05-05	269.00	270.50	260.50	263.00	262.92	14,389
2026-04-30	270.50	273.50	269.50	271.82	271.74	916
2026-04-29	276.50	276.50	270.00	271.50	271.41	857
2026-04-28	276.50	276.50	274.00	275.13	275.04	342
2026-04-27	279.50	279.50	275.46	276.37	276.28	344
2026-04-24	283.50	283.50	279.50	279.92	279.83	224
2026-04-23	278.00	283.00	278.00	281.74	281.65	1,044
2026-04-22	283.50	284.00	279.50	281.65	281.56	24,216
2026-04-21	285.00	285.00	280.50	282.00	281.91	447
2026-04-20	283.50	286.00	281.00	282.50	282.41	783
2026-04-17	280.00	285.00	280.00	281.87	281.78	4,497
2026-04-16	286.50	286.50	277.50	279.26	279.17	633
2026-04-15	291.50	293.50	284.20	291.50	291.41	343
2026-04-14	296.50	297.00	291.50	295.50	295.41	878
2026-04-13	290.00	298.50	289.50	295.39	295.30	6,357
2026-04-10	295.00	297.00	293.00	294.25	294.16	569
2026-04-09	296.00	299.00	289.50	293.50	293.41	661
2026-04-08	299.00	301.00	288.50	298.00	297.90	22,136
2026-04-07	281.50	287.00	280.00	283.50	283.41	1,494
2026-04-02	277.50	281.50	272.50	281.50	281.41	1,771
2026-04-01	270.00	283.50	269.00	283.00	282.91	1,957
2026-03-31	270.00	270.00	250.00	263.00	262.92	2,071
2026-03-30	272.00	273.50	270.00	270.74	270.66	938
2026-03-27	275.00	276.00	270.01	272.64	272.55	1,731
2026-03-26	277.50	279.00	271.50	274.50	274.42	831
2026-03-25	279.50	282.00	277.00	278.86	278.77	2,791
2026-03-24	274.50	276.50	271.00	275.00	274.92	96,812
2026-03-23	258.00	278.00	255.00	274.54	274.45	3,513
2026-03-20	294.00	294.00	269.50	287.70	287.61	5,147
2026-03-19	295.00	295.50	290.50	291.54	291.44	2,222
2026-03-18	296.50	302.00	296.00	297.97	297.88	1,525
2026-03-17	298.50	300.00	289.50	293.86	293.77	11,193
2026-03-16	313.50	314.00	295.50	304.48	304.38	2,917
2026-03-13	315.00	318.00	312.00	315.31	315.21	637
2026-03-12	319.50	320.50	316.00	318.00	317.90	3,485
2026-03-11	318.50	320.00	315.50	316.25	316.15	701
2026-03-10	324.50	324.50	320.00	321.71	321.60	30,762
2026-03-09	320.00	320.00	315.50	315.65	315.55	7,505
2026-03-06	322.00	325.00	318.50	322.38	322.28	3,348
2026-03-05	321.00	327.00	319.50	326.00	325.90	1,554
2026-03-04	318.00	324.50	314.50	322.24	322.14	1,009
2026-03-03	314.00	314.00	304.00	307.88	307.79	108,902
2026-03-02	308.00	318.00	308.00	308.03	307.93	3,298
2026-02-27	312.50	318.00	310.50	311.76	311.66	11,240
2026-02-26	311.00	313.50	308.00	312.10	312.00	2,469
2026-02-25	308.00	313.00	306.00	310.75	310.65	2,888
2026-02-24	305.50	309.00	302.50	304.55	304.45	5,562
2026-02-23	304.50	308.00	301.50	306.63	306.53	2,225
2026-02-20	303.50	304.53	301.00	304.53	304.43	970
2026-02-19	303.00	305.00	298.50	299.27	299.17	2,508
2026-02-18	299.50	305.00	299.50	303.28	303.18	635
2026-02-17	299.50	301.50	297.00	298.83	298.74	36,579
2026-02-16	298.00	301.00	298.00	299.50	299.40	1,711
2026-02-13	297.50	299.00	294.00	296.02	295.92	1,106
2026-02-12	307.50	307.50	295.00	303.10	303.00	1,268
2026-02-11	312.00	312.50	301.50	304.27	304.18	1,806
2026-02-10	307.50	311.00	296.00	302.00	301.91	2,795
2026-02-09	308.50	314.00	308.00	313.08	312.98	1,748

← NewerPage 3 of 5 · 251 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.