Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	238.00	240.00	238.00	238.00	238.00	15
2026-10-22	239.50	239.50	236.00	237.00	237.00	361
2026-10-21	236.00	238.50	236.00	238.50	238.50	217
2026-10-20	235.00	237.00	232.50	235.50	235.50	125
2026-10-19	230.50	233.00	230.00	232.50	232.50	369
2026-10-16	231.00	233.50	229.00	231.50	231.50	42
2026-10-15	228.50	231.00	228.50	230.00	230.00	68
2026-10-14	230.00	231.50	227.00	227.50	227.50	192
2026-10-13	231.00	237.50	225.50	227.00	227.00	161
2026-10-12	232.00	233.50	228.50	229.00	229.00	36
2026-10-09	228.50	232.00	228.50	231.50	231.50	20
2026-10-08	226.50	229.00	224.13	226.50	226.50	142
2026-10-07	228.50	229.00	227.00	228.00	228.00	124
2026-10-06	227.50	230.50	227.50	227.75	227.75	20
2026-10-05	229.00	229.50	226.50	226.50	226.50	14
2026-10-02	227.50	230.25	225.75	227.50	227.50	16,424
2026-10-01	228.50	229.50	226.00	226.00	226.00	169
2026-09-30	225.00	230.00	225.00	225.00	225.00	15,605
2026-09-29	227.00	227.00	223.50	226.00	226.00	503
2026-09-28	231.00	231.00	228.00	229.00	229.00	224
2026-09-25	229.50	231.50	228.00	228.50	228.50	679
2026-09-24	228.00	230.00	227.00	228.00	228.00	35
2026-09-23	228.50	229.50	224.00	225.00	225.00	410
2026-09-22	223.50	228.00	222.00	228.00	228.00	921
2026-09-21	231.00	231.50	221.50	222.00	222.00	2,077
2026-09-18	228.50	232.00	224.00	229.29	229.29	20,833
2026-09-17	239.50	239.50	225.50	229.33	229.33	3,152
2026-09-16	253.50	253.50	237.99	240.31	240.31	3,989
2026-09-15	257.50	257.50	250.50	252.50	252.50	1,574
2026-09-14	257.50	259.50	256.00	256.99	256.99	890
2026-09-11	255.00	257.50	254.00	255.86	255.86	1,188
2026-09-10	261.00	262.50	255.50	258.00	258.00	2,162
2026-09-09	255.50	261.50	255.50	260.92	260.92	158
2026-09-08	263.00	263.00	256.00	258.67	258.67	369
2026-09-07	260.00	263.00	258.50	262.49	262.49	170
2026-09-04	260.50	266.00	260.50	263.78	263.78	833
2026-09-03	255.50	261.00	255.00	260.69	260.69	1,291
2026-09-02	256.00	256.50	253.00	254.81	254.81	1,571
2026-09-01	257.00	259.00	253.50	255.98	255.98	1,716
2026-08-31	260.50	265.00	256.00	258.62	258.62	3,661
2026-08-28	252.00	257.50	246.00	256.99	256.99	321
2026-08-27	253.00	255.50	251.00	252.89	252.89	735
2026-08-26	255.50	256.50	253.50	253.50	253.50	382
2026-08-25	250.00	255.00	250.00	252.46	252.46	997
2026-08-24	251.50	252.50	250.50	250.90	250.90	677
2026-08-21	246.50	251.50	246.50	250.07	250.07	1,758
2026-08-20	245.50	246.50	245.00	245.50	245.50	1,989
2026-08-19	245.50	246.75	244.50	245.00	245.00	1,415
2026-08-18	248.50	249.00	245.99	248.96	248.96	1,566
2026-08-17	248.00	248.50	246.50	247.71	247.71	551
2026-08-14	247.00	247.00	245.50	246.14	246.14	224
2026-08-13	249.50	250.00	244.00	249.50	249.50	10,580
2026-08-12	251.50	252.00	248.49	252.00	252.00	1,737
2026-08-11	252.50	254.00	250.00	252.50	252.50	392
2026-08-10	260.00	260.00	251.00	254.73	254.73	800
2026-08-07	261.00	261.13	258.50	261.13	261.13	706
2026-08-06	259.50	261.50	256.50	261.08	261.08	986
2026-08-05	261.50	261.50	257.75	258.00	258.00	11,431
2026-08-04	260.50	261.50	259.50	260.47	260.47	454
2026-08-03	260.00	262.00	258.50	259.53	259.53	399

Page 1 of 5 · 251 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.