Jungfraubahn Holding AG (0QNG.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 12:07PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 2 |
| 25 July 2024 | 199.40 | 199.60 | 199.40 | 199.60 | 199.60 | 6 |
| 24 July 2024 | 199.80 | 201.00 | 199.40 | 201.00 | 201.00 | 12 |
| 23 July 2024 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | 603 |
| 22 July 2024 | 201.50 | 202.00 | 199.60 | 202.00 | 202.00 | 155 |
| 19 July 2024 | 202.00 | 202.00 | 199.60 | 199.60 | 199.60 | 55 |
| 18 July 2024 | 201.00 | 201.50 | 201.00 | 201.00 | 201.00 | 219 |
| 17 July 2024 | 200.00 | 201.50 | 200.00 | 201.50 | 201.50 | 124 |
| 16 July 2024 | 196.80 | 201.50 | 196.80 | 201.00 | 201.00 | 23 |
| 15 July 2024 | 195.20 | 196.80 | 195.20 | 196.40 | 196.40 | 253 |
| 12 July 2024 | 194.60 | 195.40 | 194.00 | 195.40 | 195.40 | 31 |
| 11 July 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 18 |
| 10 July 2024 | 195.40 | 195.40 | 192.60 | 193.20 | 193.20 | 6 |
| 09 July 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 40 |
| 08 July 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 23 |
| 05 July 2024 | 195.60 | 195.80 | 194.00 | 194.20 | 194.20 | 55 |
| 04 July 2024 | 194.60 | 196.00 | 194.20 | 196.00 | 196.00 | 1 |
| 03 July 2024 | 193.60 | 194.60 | 193.20 | 193.60 | 193.60 | - |
| 02 July 2024 | 192.20 | 193.20 | 191.40 | 193.20 | 193.20 | 11 |
| 01 July 2024 | 194.00 | 194.40 | 192.40 | 192.40 | 192.40 | 122 |
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | 193.00 | 194.40 | 193.00 | 193.80 | 193.80 | 174 |
| 26 June 2024 | 193.00 | 193.00 | 191.60 | 191.60 | 191.60 | 385 |
| 25 June 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 5 |
| 24 June 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 2 |
| 21 June 2024 | 190.40 | 190.40 | 188.00 | 188.80 | 188.80 | 656 |
| 20 June 2024 | 191.00 | 191.80 | 190.60 | 190.60 | 190.60 | 161 |
| 19 June 2024 | 188.80 | 189.60 | 188.60 | 189.40 | 189.40 | 64 |
| 18 June 2024 | 188.60 | 189.40 | 188.60 | 189.40 | 189.40 | 39 |
| 17 June 2024 | 190.60 | 190.60 | 185.80 | 188.40 | 188.40 | 202 |
| 14 June 2024 | 190.00 | 190.14 | 186.20 | 190.14 | 190.14 | 37 |
| 13 June 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 1 |
| 12 June 2024 | 192.00 | 192.00 | 191.60 | 191.60 | 191.60 | 88 |
| 11 June 2024 | 192.60 | 193.00 | 192.60 | 192.60 | 192.60 | 301 |
| 10 June 2024 | 192.20 | 192.80 | 192.20 | 192.60 | 192.60 | 48 |
| 07 June 2024 | 194.20 | 194.20 | 193.20 | 193.60 | 193.60 | 271 |
| 06 June 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 1 |
| 05 June 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | 100 |
| 04 June 2024 | 192.60 | 193.80 | 192.60 | 193.80 | 193.80 | 22 |
| 03 June 2024 | 195.00 | 195.00 | 193.80 | 193.80 | 193.80 | 227 |
| 31 May 2024 | 195.80 | 195.80 | 194.40 | 194.40 | 194.40 | 136 |
| 30 May 2024 | 188.00 | 190.40 | 188.00 | 190.40 | 190.40 | 40 |
| 29 May 2024 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 49 |
| 28 May 2024 | 193.80 | 194.20 | 191.20 | 191.20 | 191.20 | 16 |
| 24 May 2024 | 192.40 | 194.00 | 192.40 | 194.00 | 194.00 | 87 |
| 23 May 2024 | 195.00 | 195.00 | 193.20 | 194.80 | 194.80 | 116 |
| 22 May 2024 | 195.00 | 195.00 | 194.00 | 194.80 | 194.80 | 86 |
| 22 May 2024 | 6.5 Dividend | |||||
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 199.80 | 201.50 | 199.80 | 201.50 | 201.50 | 52 |
| 16 May 2024 | 199.20 | 201.00 | 199.20 | 200.50 | 200.50 | 272 |
| 15 May 2024 | 200.00 | 203.00 | 200.00 | 200.00 | 200.00 | 37,813 |
| 14 May 2024 | 199.60 | 201.00 | 199.60 | 199.60 | 199.60 | 16,865 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | 31 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 170 |
| 07 May 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 5 |
| 03 May 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1 |
| 02 May 2024 | 206.00 | 206.50 | 205.00 | 206.50 | 206.50 | 90 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 208.00 | 208.00 | 204.50 | 205.50 | 205.50 | 167 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 203.00 | 209.00 | 203.00 | 208.18 | 208.18 | 657 |
| 25 Apr 2024 | 204.00 | 204.00 | 201.50 | 202.03 | 202.03 | 230 |
| 24 Apr 2024 | 204.50 | 206.00 | 203.00 | 205.85 | 205.85 | 1,058 |
| 23 Apr 2024 | 203.00 | 203.02 | 201.53 | 203.02 | 203.02 | 557 |
| 22 Apr 2024 | 197.80 | 202.50 | 197.80 | 202.50 | 202.50 | 1,165 |
| 19 Apr 2024 | 195.20 | 197.20 | 194.60 | 194.60 | 194.60 | 414 |
| 18 Apr 2024 | 190.80 | 195.20 | 190.01 | 195.20 | 195.20 | 365 |
| 17 Apr 2024 | 187.60 | 191.41 | 187.60 | 191.41 | 191.41 | 837 |
| 16 Apr 2024 | 188.40 | 189.20 | 187.20 | 187.60 | 187.60 | 285 |
| 15 Apr 2024 | 191.00 | 191.00 | 190.40 | 190.79 | 190.79 | 109 |
| 12 Apr 2024 | 194.00 | 194.00 | 187.20 | 193.53 | 193.53 | 141 |
| 11 Apr 2024 | 185.00 | 196.80 | 185.00 | 189.80 | 189.80 | 387 |
| 10 Apr 2024 | 184.60 | 184.60 | 181.80 | 181.80 | 181.80 | 84 |
| 09 Apr 2024 | 185.60 | 185.60 | 183.99 | 183.99 | 183.99 | 402 |
| 08 Apr 2024 | 186.60 | 186.88 | 185.04 | 185.80 | 185.80 | 637 |
| 05 Apr 2024 | 184.20 | 185.00 | 183.11 | 185.00 | 185.00 | 631 |
| 04 Apr 2024 | 182.80 | 184.82 | 182.80 | 183.58 | 183.58 | 791 |
| 03 Apr 2024 | 180.80 | 183.20 | 179.40 | 183.18 | 183.18 | 17,218 |
| 02 Apr 2024 | 180.80 | 180.80 | 178.00 | 178.18 | 178.18 | 167 |
| 28 Mar 2024 | 182.20 | 182.20 | 180.60 | 180.60 | 180.60 | 470 |
| 27 Mar 2024 | 182.00 | 183.00 | 181.80 | 183.00 | 183.00 | 103 |
| 26 Mar 2024 | 180.00 | 181.39 | 179.80 | 179.88 | 179.88 | 440 |
| 25 Mar 2024 | 177.80 | 180.00 | 177.20 | 178.79 | 178.79 | 180 |
| 22 Mar 2024 | 181.80 | 181.80 | 177.00 | 180.10 | 180.10 | 212 |
| 21 Mar 2024 | 174.20 | 178.80 | 174.20 | 178.80 | 178.80 | 686 |
| 20 Mar 2024 | 175.60 | 175.60 | 174.80 | 175.39 | 175.39 | 280 |
| 19 Mar 2024 | 173.80 | 174.91 | 173.78 | 173.78 | 173.78 | 225 |
| 18 Mar 2024 | 177.00 | 177.00 | 175.87 | 175.87 | 175.87 | 92 |
| 15 Mar 2024 | 172.20 | 177.20 | 172.00 | 173.11 | 173.11 | 518 |
| 14 Mar 2024 | 174.00 | 174.00 | 172.20 | 172.20 | 172.20 | 540 |
| 13 Mar 2024 | 173.20 | 174.80 | 173.18 | 174.25 | 174.25 | 604 |
| 12 Mar 2024 | 175.80 | 175.80 | 175.60 | 175.60 | 175.60 | 545 |
| 11 Mar 2024 | 174.20 | 174.80 | 173.60 | 174.78 | 174.78 | 374 |
| 08 Mar 2024 | 174.40 | 174.60 | 173.80 | 173.80 | 173.80 | 140 |
| 07 Mar 2024 | 175.20 | 175.51 | 174.60 | 175.51 | 175.51 | 190 |
| 06 Mar 2024 | 175.80 | 177.82 | 175.80 | 177.27 | 177.27 | 477 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.