Australia markets closed

Jungheinrich Aktiengesellschaft (0EXP.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
25.92+0.29 (+1.14%)
As of 06:19PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202436.4736.9836.3236.3836.388,457
17 Apr 202436.6937.3236.4836.7336.737,583
16 Apr 202436.8837.2436.6837.0237.028,649
15 Apr 202438.2338.6637.6237.9337.939,011
12 Apr 202438.5839.0238.1638.9438.946,797
11 Apr 202438.1738.5637.5638.3238.3223,410
10 Apr 202438.9138.8237.3237.8037.8029,635
09 Apr 202438.7639.3238.5438.9838.9830,183
08 Apr 202438.2738.7837.5238.4138.4116,631
05 Apr 202436.3437.6636.2237.0237.0241,427
04 Apr 202435.6536.7835.3836.0036.0027,430
03 Apr 202435.3035.7235.0835.4835.4811,229
02 Apr 202434.8535.9834.0635.3435.3423,854
28 Mar 202434.3334.7033.8034.4734.4725,310
27 Mar 202434.4234.4433.3033.5033.509,946
26 Mar 202434.2334.5233.9034.4234.424,183
25 Mar 202434.7834.9633.3433.7933.7955,134
22 Mar 202433.3934.9633.1234.2034.2015,493
21 Mar 202432.5133.1632.5032.8032.8015,665
20 Mar 202431.0932.5831.3232.2932.2927,331
19 Mar 202430.9731.2830.6031.0031.003,566
18 Mar 202431.0531.4030.9231.4031.405,928
15 Mar 202431.6531.6831.0631.2431.241,342
14 Mar 202431.5031.7231.3831.5531.559,139
13 Mar 202430.7231.4431.1631.3231.3214,027
12 Mar 202431.5031.4031.1631.3331.335,890
11 Mar 202430.8931.1830.6030.7730.775,852
08 Mar 202431.5231.9631.2031.3431.341,570
07 Mar 202431.6931.8031.2431.5431.5422,049
06 Mar 202431.8332.2431.2031.4031.406,648
05 Mar 202431.7532.4630.8632.1132.1122,606
04 Mar 202430.9332.0630.7231.0031.0024,214
01 Mar 202429.3331.5029.4530.5630.56100,051
29 Feb 202428.6729.0628.7028.8628.8660,861
28 Feb 202429.3328.9828.6828.8128.814,106
27 Feb 202428.6529.2228.7029.1829.1822,334
26 Feb 202429.0629.3028.5629.2329.238,146
23 Feb 202429.9630.1229.1029.5229.5266,608
22 Feb 202430.2330.3028.3429.8729.87154,512
21 Feb 202429.5729.8429.5029.6629.6625,944
20 Feb 202429.8629.7629.0629.6429.644,458
19 Feb 202430.2930.3829.8830.2630.2664,496
16 Feb 202430.2330.5830.1630.1630.161,406
15 Feb 202430.6030.8430.0030.5530.556,885
14 Feb 202430.3730.6630.3430.3430.3414,023
13 Feb 202430.7230.9630.5230.5230.524,044
12 Feb 202430.5631.0030.3630.6330.635,967
09 Feb 202430.8131.0430.1030.3130.3117,773
08 Feb 202430.8131.3430.8231.1231.122,755
07 Feb 202430.2531.0830.8831.0231.028,016
06 Feb 202431.4831.3030.9231.1231.122,689
05 Feb 202431.6732.0831.2831.5731.575,245
02 Feb 202432.0632.4031.6832.3132.311,307
01 Feb 202431.4231.8631.3431.6431.64558
31 Jan 202430.5431.2630.7231.1031.1016,483
30 Jan 202430.5030.9229.6430.6730.6722,886
29 Jan 202431.5431.7631.3831.4031.406,768
26 Jan 202431.6331.7831.5431.6531.6573,577
25 Jan 202431.5031.8831.4631.6231.6215,896
24 Jan 202432.0632.2831.8232.2432.243,082
23 Jan 202431.0532.1331.2832.1332.139,838
22 Jan 202431.2031.3031.0431.0731.074,136
19 Jan 202430.9731.1630.8030.8330.8313,718
18 Jan 202431.3231.4630.6031.0931.0971,430
17 Jan 202431.1331.4830.7231.2231.2213,196
16 Jan 202431.7331.8231.5231.6431.6418,631
15 Jan 202432.4532.6231.8032.2032.2089,736
12 Jan 202431.9333.0431.9832.5032.5015,902
11 Jan 202432.2632.7831.9632.2732.2714,744
10 Jan 202432.2632.4631.8231.9131.9173,085
09 Jan 202431.8132.3031.5632.2432.2423,214
08 Jan 202431.4431.6030.9631.2331.2310,586
05 Jan 202432.0031.4030.5431.3631.3615,671
04 Jan 202431.5231.9031.2831.5431.5413,230
03 Jan 202433.3933.1431.3832.0032.008,113
02 Jan 202433.2133.6032.6433.2533.2518,326
29 Dec 202333.5133.5832.7633.4833.481,070
28 Dec 202333.5733.7233.3833.4533.4515,367
27 Dec 202333.7234.0233.5033.6733.673,475
22 Dec 202333.9434.4433.0633.8233.8283,232
21 Dec 202333.8834.2433.5834.0834.0811,581
20 Dec 202333.5134.1633.5233.9833.986,513
19 Dec 202333.3733.7033.1033.5233.5211,548
18 Dec 202332.8833.6232.0233.3633.3610,642
15 Dec 202332.8033.4032.7633.0333.03292,156
14 Dec 202331.2032.6631.1832.6632.66118,603
13 Dec 202330.6831.1230.6230.7930.795,401
12 Dec 202330.9331.2230.8531.0431.0430,268
11 Dec 202330.3331.2630.2831.0831.0823,377
08 Dec 202330.6031.6030.0230.4430.448,304
07 Dec 202330.2931.0230.5030.8930.8910,162
06 Dec 202329.8230.8029.5230.7230.7211,774
05 Dec 202329.8429.9029.4029.6829.685,417
04 Dec 202329.9630.3829.8230.2330.2348,611
01 Dec 202330.0130.1229.4430.0730.0718,131
30 Nov 202329.8029.9229.0229.7029.7014,025
29 Nov 202328.8829.8228.7029.6729.6735,157
28 Nov 202328.6128.8828.5228.7428.741,881
27 Nov 202328.8029.2628.5028.8228.826,037
24 Nov 202329.2329.3028.5228.7428.7418,255
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...