Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	208.00	208.00	206.25	206.25	206.18	413
2025-08-12	209.00	209.00	207.00	207.00	206.93	309
2025-08-11	208.50	208.50	207.50	208.25	208.18	221
2025-08-08	209.00	211.00	208.50	208.50	208.43	73
2025-08-07	209.00	210.50	209.00	210.00	209.93	409
2025-08-05	203.50	204.00	202.50	203.50	203.43	519
2025-08-04	202.00	203.00	200.50	201.50	201.44	339
2025-07-31	203.00	203.00	201.50	203.00	202.94	441
2025-07-30	203.50	203.50	202.50	203.00	202.94	104
2025-07-29	203.00	203.50	202.50	203.00	202.94	61
2025-07-28	204.50	204.50	202.00	203.50	203.43	571
2025-07-25	206.00	206.00	202.50	202.50	202.44	25,444
2025-07-24	205.00	206.00	204.00	204.75	204.68	9
2025-07-23	206.00	206.00	204.50	204.50	204.43	47
2025-07-22	206.50	206.50	205.50	206.00	205.93	10
2025-07-21	206.00	207.00	205.50	207.00	206.93	1,609
2025-07-18	207.00	207.00	205.00	206.00	205.93	15
2025-07-17	208.50	209.00	206.00	206.00	205.93	59
2025-07-16	204.00	209.00	203.50	207.00	206.93	293
2025-07-15	202.50	205.00	201.50	204.00	203.93	629
2025-07-14	202.00	202.50	200.50	202.25	202.19	58
2025-07-11	201.50	201.50	200.50	200.75	200.69	27
2025-07-10	203.00	203.00	201.00	201.50	201.44	12
2025-07-09	201.50	202.50	201.00	202.00	201.94	342
2025-07-08	200.00	201.50	200.00	201.50	201.44	26
2025-07-07	197.60	200.50	197.60	199.60	199.54	86
2025-07-04	196.70	197.60	196.70	197.40	197.34	26,011
2025-07-03	199.20	199.20	197.00	197.60	197.54	116
2025-07-02	202.00	202.00	198.40	198.40	198.34	89
2025-07-01	201.50	202.00	200.50	201.00	200.94	373
2025-06-30	201.00	203.00	200.50	202.00	201.94	870
2025-06-27	199.80	201.50	199.00	200.27	200.21	1,250
2025-06-26	200.50	200.50	198.80	198.80	198.74	1,238
2025-06-25	201.00	201.00	200.00	200.00	199.94	276
2025-06-24	201.00	201.00	199.20	199.92	199.86	149
2025-06-23	198.80	199.80	198.40	199.20	199.14	43
2025-06-20	199.00	199.80	199.00	199.80	199.74	76
2025-06-19	198.00	198.00	197.40	197.40	197.34	75
2025-06-18	200.50	200.50	199.60	199.80	199.74	190
2025-06-17	200.00	200.50	198.60	198.80	198.74	376
2025-06-16	202.50	202.50	200.25	200.25	200.19	20
2025-06-13	205.00	205.00	202.00	202.00	201.94	13
2025-06-12	204.00	204.50	203.50	203.75	203.68	316
2025-06-11	205.00	205.00	202.50	204.36	204.29	196
2025-06-10	206.00	207.50	203.50	204.00	203.93	1,177
2025-06-06	205.50	212.00	205.50	206.00	205.93	1,652
2025-06-05	198.40	205.50	197.20	205.50	205.43	522
2025-06-04	199.00	199.00	197.20	197.90	197.84	650
2025-06-03	199.20	199.20	197.00	197.20	197.14	1,842
2025-06-02	195.60	198.20	195.60	197.80	197.74	630
2025-05-30	198.80	198.80	196.30	198.60	198.54	166
2025-05-28	200.00	200.00	197.80	197.80	197.74	5
2025-05-27	198.00	200.00	198.00	199.00	198.94	260
2025-05-23	197.60	198.00	196.00	197.20	197.14	167
2025-05-22	195.00	196.80	195.00	196.60	196.54	36
2025-05-21	196.00	196.00	193.00	194.00	193.94	174
2025-05-20	195.60	196.00	194.80	195.00	194.94	31
2025-05-19	194.00	195.40	192.20	194.40	194.34	124
2025-05-16	193.20	194.40	193.20	193.60	193.54	239
2025-05-15	189.40	192.40	188.40	192.40	192.34	89

← NewerPage 6 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.