Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	184.40	185.40	184.40	185.00	184.87	57
2025-02-11	185.00	185.00	184.60	184.80	184.67	179
2025-02-10	185.60	185.60	184.80	185.40	185.27	417
2025-02-07	185.00	185.00	184.60	184.80	184.67	47
2025-02-06	185.60	185.60	184.00	184.20	184.07	104
2025-02-05	184.00	185.60	183.80	185.60	185.47	184
2025-02-04	183.40	184.00	182.20	184.00	183.87	299
2025-02-03	180.60	182.20	180.20	181.00	180.87	95
2025-01-31	181.80	182.60	181.80	182.60	182.47	104
2025-01-30	182.60	182.60	182.40	182.40	182.27	100
2025-01-29	183.60	184.00	181.80	181.80	181.67	94
2025-01-28	180.60	183.60	180.60	183.00	182.87	72
2025-01-27	181.40	183.60	181.40	183.00	182.87	424
2025-01-24	183.00	183.80	182.00	182.60	182.47	17
2025-01-23	182.20	186.60	182.20	184.70	184.57	51
2025-01-22	181.00	181.20	180.20	181.20	181.07	43
2025-01-21	179.80	180.80	179.60	180.80	180.67	49
2025-01-20	182.60	182.60	179.60	180.00	179.87	128
2025-01-17	179.60	182.80	179.60	182.80	182.67	165
2025-01-16	180.00	180.00	179.60	179.60	179.47	4
2025-01-15	179.00	180.00	179.00	180.00	179.87	17
2025-01-14	180.60	180.60	179.40	180.60	180.47	100
2025-01-13	180.40	181.00	180.40	181.00	180.87	59
2025-01-10	182.60	186.00	182.20	183.00	182.87	199
2025-01-09	179.10	180.60	179.10	180.60	180.47	110
2025-01-08	185.00	185.00	179.80	179.80	179.67	81
2025-01-07	189.40	189.40	184.80	184.80	184.67	24
2025-01-06	186.20	188.40	185.20	187.60	187.47	28
2025-01-03	177.40	185.80	177.40	185.00	184.87	272
2024-12-30	172.80	173.60	171.80	173.60	173.48	35
2024-12-27	168.20	171.80	168.20	171.80	171.68	112
2024-12-23	168.00	168.00	167.40	167.40	167.28	49
2024-12-20	166.00	166.00	166.00	166.00	165.88	27
2024-12-19	167.40	167.60	166.80	166.80	166.68	34
2024-12-18	167.60	169.20	167.60	167.80	167.68	3,537
2024-12-17	167.80	168.20	167.80	168.20	168.08	40
2024-12-16	167.80	168.00	167.80	168.00	167.88	120
2024-12-13	168.80	169.40	168.20	168.20	168.08	206
2024-12-12	167.80	168.60	167.80	167.95	167.83	20
2024-12-11	168.60	168.80	166.80	167.00	166.88	111
2024-12-10	169.60	170.00	169.00	169.40	169.28	16
2024-12-09	172.20	173.00	169.80	170.40	170.28	28,083
2024-12-06	171.40	172.40	171.20	171.20	171.08	13
2024-12-05	171.40	173.40	171.00	171.60	171.48	63
2024-12-04	174.00	174.00	170.60	170.60	170.48	488
2024-12-03	171.00	173.40	171.00	172.20	172.08	118
2024-12-02	170.00	171.60	169.60	171.20	171.08	104
2024-11-29	169.80	169.80	169.00	169.00	168.88	4
2024-11-28	170.80	171.40	168.80	170.60	170.48	106
2024-11-27	169.40	169.60	168.20	169.60	169.48	216
2024-11-26	168.80	170.20	168.80	168.80	168.68	30
2024-11-25	168.80	168.80	168.20	168.20	168.08	305
2024-11-22	167.00	168.40	167.00	168.00	167.88	157
2024-11-21	166.80	166.80	165.80	165.80	165.68	20
2024-11-20	169.60	170.00	168.60	168.80	168.68	34
2024-11-19	169.00	169.00	165.40	167.20	167.08	44
2024-11-18	169.40	169.40	168.60	168.80	168.68	79
2024-11-15	169.40	169.40	169.40	169.40	169.28	29
2024-11-14	166.80	170.60	166.80	169.40	169.28	311
2024-11-13	168.60	168.60	166.00	167.20	167.08	64

← NewerPage 8 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.