Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	189.00	190.20	188.60	189.05	188.99	131
2025-05-13	195.00	199.05	194.60	199.05	198.91	213
2025-05-12	198.00	198.80	194.80	194.80	194.66	252
2025-05-09	199.00	199.20	197.60	197.60	197.46	136
2025-05-08	199.00	199.00	197.60	198.20	198.06	94
2025-05-07	199.60	199.60	198.60	198.95	198.81	613
2025-05-06	199.00	199.50	198.40	199.50	199.36	74
2025-05-02	199.00	199.00	198.00	199.00	198.86	54
2025-04-30	198.00	198.00	196.00	197.40	197.26	137
2025-04-29	197.20	197.60	196.60	197.20	197.06	151
2025-04-28	197.20	197.60	196.20	197.60	197.46	93
2025-04-25	196.80	196.80	196.60	196.80	196.66	28
2025-04-24	194.80	196.40	194.80	196.40	196.26	45
2025-04-23	195.20	196.60	194.80	194.80	194.66	106
2025-04-22	193.00	196.20	193.00	194.80	194.66	255
2025-04-17	190.80	192.40	190.80	191.90	191.77	37
2025-04-16	190.00	191.00	190.00	190.80	190.67	127
2025-04-15	190.20	190.40	189.80	190.40	190.27	65
2025-04-14	185.40	188.10	184.00	188.10	187.97	132
2025-04-11	181.60	181.60	181.60	181.60	181.47	20
2025-04-10	188.00	188.00	182.40	182.80	182.67	145
2025-04-09	185.00	186.00	181.40	183.40	183.27	122
2025-04-08	186.10	188.40	185.10	188.40	188.27	51
2025-04-07	180.40	186.40	160.40	184.60	184.47	430
2025-04-04	193.40	193.40	188.00	188.40	188.27	677
2025-04-03	187.40	194.20	187.20	194.20	194.06	239
2025-04-02	190.00	190.00	189.40	189.80	189.67	41
2025-04-01	191.00	191.00	188.80	188.80	188.67	116
2025-03-31	190.80	190.80	189.20	189.40	189.27	92
2025-03-28	191.20	191.40	191.00	191.00	190.87	91
2025-03-27	191.60	191.60	190.80	191.20	191.07	176
2025-03-26	187.60	192.00	187.60	191.60	191.47	91
2025-03-25	187.20	187.80	187.20	187.80	187.67	46
2025-03-24	188.40	188.40	187.20	187.20	187.07	31
2025-03-20	187.20	187.20	187.00	187.00	186.87	2
2025-03-19	187.40	188.40	187.40	188.40	188.27	220
2025-03-18	187.40	188.20	187.20	187.20	187.07	30
2025-03-17	188.00	188.00	186.40	186.40	186.27	21
2025-03-14	185.00	187.00	185.00	187.00	186.87	357
2025-03-13	185.60	185.60	183.60	184.40	184.27	1,074
2025-03-12	185.80	187.00	185.80	186.40	186.27	68
2025-03-11	186.40	186.40	183.00	184.40	184.27	96
2025-03-10	187.40	187.40	184.80	185.96	185.83	25
2025-03-07	185.60	187.80	184.60	187.80	187.67	222
2025-03-06	187.60	187.60	185.00	185.00	184.87	1
2025-03-05	184.40	187.00	184.40	186.60	186.47	17
2025-03-04	185.00	185.40	183.80	183.80	183.67	53
2025-03-03	187.00	187.00	186.40	186.40	186.27	21
2025-02-28	186.00	186.40	185.40	186.40	186.27	127
2025-02-27	185.80	186.20	185.00	186.00	185.87	208
2025-02-26	184.00	186.60	184.00	186.60	186.47	105
2025-02-25	185.00	185.80	184.80	184.80	184.67	198
2025-02-24	184.80	186.80	183.60	186.00	185.87	77
2025-02-21	186.00	186.00	184.60	184.80	184.67	287
2025-02-20	185.00	185.00	185.00	185.00	184.87	31
2025-02-19	186.20	186.80	186.00	186.00	185.87	7
2025-02-18	186.60	187.40	186.60	187.40	187.27	11
2025-02-17	187.20	187.20	185.80	185.80	185.67	4
2025-02-14	187.80	188.40	187.20	187.20	187.07	176
2025-02-13	184.40	187.40	184.40	187.40	187.27	69

← NewerPage 7 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.