Australia markets open in 26 minutes

Jungfraubahn Holding AG (0QNG.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
195.40+1.00 (+0.51%)
At close: 04:09PM BST
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 2024194.60195.40194.00195.40195.4031
11 July 2024194.40194.40194.40194.40194.4018
10 July 2024195.40195.40192.60193.20193.206
09 July 2024193.60193.60193.60193.60193.6040
08 July 2024194.60194.60194.60194.60194.6023
05 July 2024195.60195.80194.00194.20194.2055
04 July 2024194.60196.00194.20196.00196.001
03 July 2024193.60194.60193.20193.60193.60-
02 July 2024192.20193.20191.40193.20193.2011
01 July 2024194.00194.40192.40192.40192.40122
28 June 2024------
27 June 2024193.00194.40193.00193.80193.80174
26 June 2024193.00193.00191.60191.60191.60385
25 June 2024190.40190.40190.40190.40190.405
24 June 2024193.80193.80193.80193.80193.802
21 June 2024190.40190.40188.00188.80188.80656
20 June 2024191.00191.80190.60190.60190.60161
19 June 2024188.80189.60188.60189.40189.4064
18 June 2024188.60189.40188.60189.40189.4039
17 June 2024190.60190.60185.80188.40188.40202
14 June 2024190.00190.14186.20190.14190.1437
13 June 2024188.40188.40188.40188.40188.401
12 June 2024192.00192.00191.60191.60191.6088
11 June 2024192.60193.00192.60192.60192.60301
10 June 2024192.20192.80192.20192.60192.6048
07 June 2024194.20194.20193.20193.60193.60271
06 June 2024193.20193.20193.20193.20193.201
05 June 2024192.80192.80192.80192.80192.80100
04 June 2024192.60193.80192.60193.80193.8022
03 June 2024195.00195.00193.80193.80193.80227
31 May 2024195.80195.80194.40194.40194.40136
30 May 2024188.00190.40188.00190.40190.4040
29 May 2024192.00192.00190.00190.00190.0049
28 May 2024193.80194.20191.20191.20191.2016
24 May 2024192.40194.00192.40194.00194.0087
23 May 2024195.00195.00193.20194.80194.80116
22 May 2024195.00195.00194.00194.80194.8086
22 May 20246.5 Dividend
21 May 2024------
20 May 2024------
17 May 2024199.80201.50199.80201.50201.5052
16 May 2024199.20201.00199.20200.50200.50272
15 May 2024200.00203.00200.00200.00200.0037,813
14 May 2024199.60201.00199.60199.60199.6016,865
13 May 2024------
10 May 2024203.00203.00201.00201.00201.0031
09 May 2024------
08 May 2024200.00200.00200.00200.00200.00170
07 May 2024203.00203.00203.00203.00203.005
03 May 2024205.00205.00205.00205.00205.001
02 May 2024206.00206.50205.00206.50206.5090
01 May 2024------
30 Apr 2024208.00208.00204.50205.50205.50167
29 Apr 2024------
26 Apr 2024203.00209.00203.00208.18208.18657
25 Apr 2024204.00204.00201.50202.03202.03230
24 Apr 2024204.50206.00203.00205.85205.851,058
23 Apr 2024203.00203.02201.53203.02203.02557
22 Apr 2024197.80202.50197.80202.50202.501,165
19 Apr 2024195.20197.20194.60194.60194.60414
18 Apr 2024190.80195.20190.01195.20195.20365
17 Apr 2024187.60191.41187.60191.41191.41837
16 Apr 2024188.40189.20187.20187.60187.60285
15 Apr 2024191.00191.00190.40190.79190.79109
12 Apr 2024194.00194.00187.20193.53193.53141
11 Apr 2024185.00196.80185.00189.80189.80387
10 Apr 2024184.60184.60181.80181.80181.8084
09 Apr 2024185.60185.60183.99183.99183.99402
08 Apr 2024186.60186.88185.04185.80185.80637
05 Apr 2024184.20185.00183.11185.00185.00631
04 Apr 2024182.80184.82182.80183.58183.58791
03 Apr 2024180.80183.20179.40183.18183.1817,218
02 Apr 2024180.80180.80178.00178.18178.18167
28 Mar 2024182.20182.20180.60180.60180.60470
27 Mar 2024182.00183.00181.80183.00183.00103
26 Mar 2024180.00181.39179.80179.88179.88440
25 Mar 2024177.80180.00177.20178.79178.79180
22 Mar 2024181.80181.80177.00180.10180.10212
21 Mar 2024174.20178.80174.20178.80178.80686
20 Mar 2024175.60175.60174.80175.39175.39280
19 Mar 2024173.80174.91173.78173.78173.78225
18 Mar 2024177.00177.00175.87175.87175.8792
15 Mar 2024172.20177.20172.00173.11173.11518
14 Mar 2024174.00174.00172.20172.20172.20540
13 Mar 2024173.20174.80173.18174.25174.25604
12 Mar 2024175.80175.80175.60175.60175.60545
11 Mar 2024174.20174.80173.60174.78174.78374
08 Mar 2024174.40174.60173.80173.80173.80140
07 Mar 2024175.20175.51174.60175.51175.51190
06 Mar 2024175.80177.82175.80177.27177.27477
05 Mar 2024170.20171.60170.00171.60171.60112
04 Mar 2024170.40171.00170.40170.98170.98179
01 Mar 2024168.20171.80168.20171.80171.80742
29 Feb 2024167.60168.00166.80168.00168.00239
28 Feb 2024166.80167.40166.62166.62166.62177
27 Feb 2024167.80167.80167.13167.80167.80213
26 Feb 2024167.20167.20166.38166.38166.38149
23 Feb 2024167.00168.00167.00168.00168.00222
22 Feb 2024167.20168.80167.20167.60167.60198
21 Feb 2024165.80165.80165.20165.20165.2011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...