Australia markets open in 4 hours 56 minutes

Jungheinrich AG (JUN3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
31.70-0.60 (-1.86%)
At close: 09:52PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202432.5032.5031.4431.7031.70-
20 June 202432.6032.9632.3032.3032.30-
19 June 202432.9632.9632.1432.5832.58-
18 June 202432.1833.1432.0232.9632.96-
17 June 202431.9432.3231.5031.9231.92-
14 June 202432.8232.8231.4631.7831.78-
13 June 202434.5634.5632.7432.9632.96-
12 June 202434.7634.7633.8434.5834.58-
11 June 202435.1635.4634.5034.6234.62-
10 June 202434.9835.3834.9235.1835.18-
07 June 202436.0036.1834.9035.0035.00-
06 June 202436.3236.6435.5635.9835.98-
05 June 202435.1436.2635.0836.2636.26-
04 June 202435.5235.5234.7635.0835.08-
03 June 202436.2436.2835.3835.5435.54-
31 May 202435.9436.2835.3836.0236.02-
30 May 202435.9236.2435.9035.9635.96-
29 May 202436.6036.7836.0036.1436.14-
28 May 202436.6037.4036.6036.6036.60-
27 May 202436.5236.6435.9636.3636.36-
24 May 202436.3436.6036.2236.5236.52-
23 May 202435.6036.6835.6036.4036.40-
22 May 202435.3035.3234.6234.7234.72-
21 May 202435.8436.4835.1635.5035.50-
20 May 202434.9235.3834.8435.3435.34-
17 May 202434.5035.2434.4234.9034.90-
16 May 202434.6835.2634.5234.6034.60-
16 May 20240.75 Dividend
15 May 202435.1835.5635.0035.4034.65-
14 May 202435.2435.7435.1035.2234.47-
13 May 202435.3835.4434.8035.2634.51-
10 May 202436.0236.0235.2435.5034.75145
09 May 202434.6635.8634.6235.8635.10-
08 May 202434.4034.9234.1634.6633.93-
07 May 202435.8435.8435.8435.8435.08-
06 May 202435.4036.0235.2635.9035.14-
03 May 202434.8235.4034.8235.3834.63-
02 May 202435.1035.1034.6034.8034.06-
30 Apr 202435.3435.7034.8434.8434.10-
29 Apr 202435.8635.8634.6435.4634.7130
26 Apr 202435.5235.7235.3035.6634.90-
25 Apr 202435.4835.4834.5035.3034.55-
24 Apr 202436.3036.3035.7835.9635.20-
23 Apr 202435.6036.2035.4036.2035.43-
22 Apr 202435.8435.8435.2835.5634.81-
19 Apr 202436.4236.4235.1435.6234.87-
18 Apr 202436.2236.9436.2236.7035.92-
17 Apr 202436.9037.2436.1636.1635.39-
16 Apr 202436.9837.2836.7436.9236.14-
15 Apr 202437.9438.8237.0437.0436.26-
12 Apr 202438.5639.0638.0838.0837.2725
11 Apr 202438.1838.5837.6238.5837.76-
10 Apr 202439.0039.0037.8038.0437.23501
09 Apr 202438.7439.1838.7438.9638.13-
08 Apr 202437.6838.7237.6838.7237.90-
05 Apr 202436.0237.6236.0237.6236.82250
04 Apr 202435.6236.7035.4836.2035.43-
03 Apr 202435.0435.7435.0435.6234.87-
02 Apr 202434.3035.4034.3035.0834.34-
28 Mar 202434.5834.6033.8234.3033.57150
27 Mar 202434.4834.5433.3433.7633.04501
26 Mar 202434.0234.5233.9234.4433.7150
25 Mar 202434.7034.7033.4634.0233.308
22 Mar 202433.4034.8833.4034.8434.10-
21 Mar 202432.3633.5032.3633.4232.71-
20 Mar 202431.2032.5231.2032.3231.64-
19 Mar 202430.8231.2430.6430.9030.25-
18 Mar 202431.2231.3430.8830.8830.23-
15 Mar 202431.3431.5631.1031.2630.60-
14 Mar 202431.3631.7231.3631.4830.81-
13 Mar 202431.4231.4231.1631.3230.66300
12 Mar 202431.3431.4231.2231.3830.72-
11 Mar 202430.8631.2830.5231.2830.62-
08 Mar 202431.3831.7630.8430.8430.19-
07 Mar 202431.6031.7431.2031.5230.85-
06 Mar 202431.9432.0431.1831.5430.87-
05 Mar 202431.8432.3831.5631.8031.1389
04 Mar 202430.9231.9830.7231.9431.26-
01 Mar 202429.1031.3429.1031.1630.50-
29 Feb 202428.7829.0428.6629.0428.42-
28 Feb 202429.2629.2628.7228.7628.152
27 Feb 202428.7629.2028.7629.1228.50-
26 Feb 202429.2229.2628.7028.8228.21-
23 Feb 202430.0630.0629.1429.2628.64-
22 Feb 202430.0230.2429.5630.0629.42-
21 Feb 202429.5429.9029.5229.9029.27-
20 Feb 202429.7429.7429.4429.6228.99-
19 Feb 202430.1030.3829.8629.9029.27-
16 Feb 202430.1630.6430.1630.2429.60-
15 Feb 202430.4230.8830.0830.1829.54-
14 Feb 202430.4830.6630.2830.4229.78-
13 Feb 202430.6230.8430.4430.5229.87-
12 Feb 202430.5231.0230.5230.6830.03-
09 Feb 202430.8030.9230.1630.4229.78-
08 Feb 202431.0231.3630.5830.6029.95-
07 Feb 202431.0231.1830.8830.9630.30-
06 Feb 202431.4031.4030.9231.0030.34-
05 Feb 202431.6432.0431.3031.4030.73-
02 Feb 202431.8632.4031.6831.6831.01-
01 Feb 202430.9231.8230.9231.8031.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...