Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	241.00	241.50	239.00	239.27	239.19	719
2025-11-05	239.50	243.00	239.50	239.90	239.82	1,111
2025-11-04	238.50	239.00	236.50	238.60	238.52	942
2025-11-03	236.50	238.50	234.79	237.25	237.17	636
2025-10-31	233.00	236.50	233.00	235.99	235.92	825
2025-10-30	233.00	235.00	232.50	233.25	233.18	577
2025-10-29	234.00	234.00	233.25	233.99	233.92	1,552
2025-10-28	236.00	236.00	231.50	234.31	234.23	4,523
2025-10-27	236.50	237.00	234.50	235.35	235.27	613
2025-10-24	231.50	235.00	230.50	231.50	231.42	333
2025-10-23	232.00	233.00	230.50	230.50	230.42	40
2025-10-22	231.00	231.00	230.00	230.48	230.41	10,796
2025-10-21	229.50	231.00	229.00	230.00	229.92	3,744
2025-10-20	227.50	229.50	227.50	229.00	228.92	526
2025-10-17	225.00	226.50	224.00	225.70	225.63	1,379
2025-10-16	231.00	231.00	226.50	227.55	227.48	644
2025-10-15	231.50	231.50	229.80	230.84	230.77	568
2025-10-14	230.00	232.00	229.75	232.00	231.92	527
2025-10-13	230.00	233.00	229.50	230.00	229.92	370
2025-10-10	230.50	231.50	229.00	229.93	229.86	493
2025-10-09	230.00	230.50	229.00	230.01	229.94	816
2025-10-08	225.50	229.50	225.00	228.61	228.53	729
2025-10-07	227.00	229.50	226.50	227.02	226.95	305
2025-10-06	225.50	227.00	225.00	225.13	225.05	491
2025-10-03	224.00	227.50	224.00	226.25	226.18	642
2025-10-02	220.50	223.00	220.50	222.70	222.63	3,406
2025-10-01	221.50	221.50	220.00	220.33	220.26	1,608
2025-09-30	219.00	220.50	219.00	220.00	219.93	323
2025-09-29	219.50	220.50	218.50	219.00	218.93	12,366
2025-09-26	219.00	219.00	217.58	217.58	217.51	948
2025-09-25	218.00	219.60	217.00	219.60	219.53	136
2025-09-24	221.00	221.50	220.00	220.68	220.60	988
2025-09-23	220.00	221.50	219.50	219.99	219.92	1,670
2025-09-22	217.50	219.50	217.50	218.29	218.22	1,482
2025-09-19	218.50	220.00	218.00	219.15	219.08	1,667
2025-09-18	216.00	219.00	215.50	217.59	217.52	1,115
2025-09-17	216.00	216.50	215.00	215.73	215.66	1,174
2025-09-16	217.00	217.00	214.50	215.15	215.08	1,390
2025-09-15	217.00	218.00	215.50	216.42	216.35	684
2025-09-12	218.00	219.00	216.00	217.50	217.43	919
2025-09-11	214.50	218.00	214.50	216.99	216.92	1,176
2025-09-10	213.00	214.00	212.00	214.00	213.93	24,467
2025-09-09	208.00	213.00	208.00	209.04	208.97	1,051
2025-09-08	206.50	208.00	206.50	207.50	207.43	480
2025-09-05	209.00	209.00	206.50	207.50	207.43	345
2025-09-04	206.00	208.36	206.00	208.36	208.29	801
2025-09-03	206.50	207.00	205.00	205.50	205.43	832
2025-09-02	209.00	209.00	206.50	206.92	206.85	32,713
2025-09-01	210.00	210.50	208.00	208.88	208.82	5,592
2025-08-29	210.00	210.00	207.00	209.25	209.18	1,192
2025-08-28	205.00	210.00	205.00	210.00	209.93	37
2025-08-27	203.00	203.00	201.50	202.00	201.94	45
2025-08-26	205.00	205.00	203.00	203.00	202.94	1
2025-08-22	204.00	206.00	204.00	204.50	204.43	23
2025-08-21	205.50	205.50	205.00	205.00	204.93	2
2025-08-20	206.00	206.00	204.50	204.50	204.43	3
2025-08-19	204.00	205.50	202.50	205.00	204.93	313
2025-08-18	204.00	205.50	203.50	203.50	203.43	201
2025-08-15	205.00	205.50	205.00	205.50	205.43	5
2025-08-14	207.00	207.00	205.00	205.00	204.93	180

← NewerPage 5 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.