Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	170.20	170.60	169.60	170.60	170.48	29
2024-11-11	170.40	171.20	169.80	171.20	171.08	179
2024-11-08	167.20	167.20	167.20	167.20	167.08	150
2024-11-07	167.60	168.80	167.40	168.80	168.68	24
2024-11-06	164.80	166.00	164.00	165.80	165.68	69
2024-11-05	165.80	165.80	162.40	162.40	162.29	13
2024-11-04	167.00	167.80	165.20	165.60	165.48	93
2024-11-01	164.60	165.00	163.40	165.00	164.89	255
2024-10-31	162.20	164.20	161.60	164.20	164.09	71
2024-10-30	163.40	163.40	161.80	162.20	162.09	226
2024-10-29	167.00	167.00	164.00	164.40	164.29	408
2024-10-28	168.60	168.80	167.20	167.40	167.28	292
2024-10-25	169.00	169.00	169.00	169.00	168.88	22
2024-10-24	168.60	169.00	168.60	169.00	168.88	96
2024-10-23	170.00	170.40	169.20	169.20	169.08	43
2024-10-22	173.20	173.80	173.20	173.80	173.68	232
2024-10-21	173.80	173.80	172.00	172.80	172.68	64
2024-10-18	174.60	174.60	173.20	173.60	173.48	54
2024-10-17	173.60	173.80	172.95	173.80	173.68	329
2024-10-16	173.00	173.40	173.00	173.20	173.08	42
2024-10-15	175.40	175.40	174.40	174.40	174.28	47
2024-10-14	175.40	175.40	174.60	175.00	174.88	70
2024-10-11	175.80	175.80	175.80	175.80	175.68	3
2024-10-10	175.80	177.00	175.00	175.00	174.88	281
2024-10-09	176.20	176.20	176.20	176.20	176.08	18
2024-10-08	172.80	174.40	172.80	173.80	173.68	368
2024-10-07	173.60	173.60	173.60	173.60	173.48	10
2024-10-04	173.40	174.60	173.40	174.60	174.48	13
2024-10-03	173.80	173.80	172.40	172.40	172.28	60
2024-10-02	176.60	176.60	174.60	174.60	174.48	29
2024-10-01	176.40	176.80	175.80	176.40	176.28	7
2024-09-30	179.60	179.60	176.20	176.40	176.28	233
2024-09-27	176.40	177.80	176.20	177.40	177.28	288
2024-09-26	180.00	180.00	180.00	180.00	179.87	2
2024-09-25	179.40	180.20	179.40	180.20	180.07	139
2024-09-24	179.00	179.00	177.20	177.80	177.68	170
2024-09-23	180.40	180.40	178.60	178.60	178.48	22
2024-09-20	180.80	180.80	176.00	179.00	178.88	391
2024-09-19	183.60	185.80	183.00	183.00	182.87	114
2024-09-18	179.00	179.80	179.00	179.80	179.67	21
2024-09-17	182.20	182.20	181.40	181.40	181.27	53
2024-09-16	179.80	180.20	179.80	180.20	180.07	113
2024-09-13	180.40	180.40	179.80	179.80	179.67	77
2024-09-12	179.00	179.00	178.00	178.60	178.48	57
2024-09-11	178.40	178.40	177.40	178.00	177.88	43
2024-09-10	183.40	183.40	182.80	182.80	182.67	54
2024-09-09	176.00	179.60	176.00	179.60	179.47	10
2024-09-06	180.00	180.00	175.80	175.80	175.68	148
2024-09-05	183.40	183.40	182.40	182.40	182.27	371
2024-09-04	186.00	186.60	185.40	186.60	186.47	162
2024-09-03	190.80	190.80	187.80	189.00	188.87	262
2024-09-02	196.60	196.60	191.60	195.40	195.26	136
2024-08-30	201.00	202.00	201.00	202.00	201.86	36
2024-08-29	201.00	202.00	200.00	201.00	200.86	210
2024-08-28	204.00	204.00	203.50	204.00	203.86	381
2024-08-27	203.50	204.00	202.50	204.00	203.86	208
2024-08-23	202.50	205.50	202.50	204.50	204.36	841
2024-08-22	202.50	202.50	201.00	201.00	200.86	2
2024-08-21	202.50	202.50	201.50	201.50	201.36	149
2024-08-20	203.00	203.00	202.50	202.50	202.36	5

← NewerPage 9 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.