Jungfraubahn Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 231.00 | 233.00 | 230.00 | 233.00 | 233.00 | 4,236 |
| 2026-10-16 | 231.00 | 235.00 | 229.00 | 232.00 | 232.00 | 8,470 |
| 2026-10-15 | 228.00 | 231.00 | 228.00 | 230.00 | 230.00 | 4,675 |
| 2026-10-14 | 227.00 | 232.00 | 225.00 | 227.50 | 227.50 | 3,704 |
| 2026-10-13 | 232.00 | 232.50 | 226.00 | 226.50 | 226.50 | 4,387 |
| 2026-10-12 | 233.00 | 233.50 | 228.50 | 228.50 | 228.50 | 5,363 |
| 2026-10-09 | 228.50 | 232.00 | 225.50 | 232.00 | 232.00 | 6,346 |
| 2026-10-08 | 228.00 | 230.00 | 223.50 | 227.50 | 227.50 | 7,434 |
| 2026-10-07 | 226.50 | 229.50 | 226.50 | 227.00 | 227.00 | 7,133 |
| 2026-10-06 | 227.50 | 230.50 | 226.50 | 227.50 | 227.50 | 4,277 |
| 2026-10-05 | 228.00 | 229.50 | 226.50 | 228.50 | 228.50 | 5,837 |
| 2026-10-02 | 227.50 | 230.50 | 225.50 | 229.00 | 229.00 | 10,430 |
| 2026-10-01 | 227.50 | 230.00 | 224.00 | 226.00 | 226.00 | 6,590 |
| 2026-09-30 | 225.00 | 231.00 | 225.00 | 231.00 | 231.00 | 19,719 |
| 2026-09-29 | 227.00 | 227.00 | 224.00 | 225.50 | 225.50 | 8,998 |
| 2026-09-28 | 230.50 | 232.50 | 226.50 | 226.50 | 226.50 | 5,339 |
| 2026-09-25 | 229.00 | 232.00 | 228.00 | 229.50 | 229.50 | 6,848 |
| 2026-09-24 | 226.00 | 230.00 | 225.50 | 228.50 | 228.50 | 7,229 |
| 2026-09-23 | 228.50 | 228.50 | 224.00 | 227.00 | 227.00 | 8,737 |
| 2026-09-22 | 222.00 | 229.00 | 221.50 | 229.00 | 229.00 | 9,134 |
| 2026-09-21 | 230.50 | 231.00 | 220.00 | 222.50 | 222.50 | 7,238 |
| 2026-09-18 | 228.00 | 232.50 | 223.00 | 230.00 | 230.00 | 43,991 |
| 2026-09-17 | 239.50 | 239.50 | 225.50 | 228.00 | 228.00 | 15,573 |
| 2026-09-16 | 252.00 | 253.00 | 238.00 | 238.00 | 238.00 | 15,011 |
| 2026-09-15 | 255.50 | 256.00 | 250.50 | 252.50 | 252.50 | 5,363 |
| 2026-09-14 | 257.00 | 259.00 | 255.50 | 256.50 | 256.50 | 3,152 |
| 2026-09-11 | 255.00 | 256.50 | 254.00 | 256.50 | 256.50 | 3,625 |
| 2026-09-10 | 261.00 | 263.50 | 255.50 | 255.50 | 255.50 | 31,626 |
| 2026-09-09 | 255.50 | 262.00 | 254.50 | 260.00 | 260.00 | 3,457 |
| 2026-09-08 | 263.00 | 263.00 | 255.50 | 255.50 | 255.50 | 4,494 |
| 2026-09-07 | 260.00 | 263.00 | 258.00 | 262.00 | 262.00 | 3,803 |
| 2026-09-04 | 261.00 | 266.00 | 261.00 | 263.50 | 263.50 | 7,660 |
| 2026-09-03 | 255.00 | 261.50 | 253.50 | 260.00 | 260.00 | 5,962 |
| 2026-09-02 | 256.00 | 256.50 | 253.50 | 255.00 | 255.00 | 5,795 |
| 2026-09-01 | 257.50 | 260.00 | 254.50 | 255.00 | 255.00 | 9,723 |
| 2026-08-31 | 264.50 | 265.00 | 255.50 | 257.50 | 257.50 | 13,554 |
| 2026-08-28 | 251.50 | 258.00 | 246.00 | 253.00 | 253.00 | 7,800 |
| 2026-08-27 | 253.00 | 255.50 | 250.50 | 255.50 | 255.50 | 5,426 |
| 2026-08-26 | 255.50 | 256.00 | 253.00 | 253.50 | 253.50 | 3,578 |
| 2026-08-25 | 251.00 | 255.00 | 251.00 | 254.50 | 254.50 | 5,603 |
| 2026-08-24 | 249.50 | 252.50 | 249.50 | 251.00 | 251.00 | 3,043 |
| 2026-08-21 | 246.50 | 252.00 | 246.00 | 250.50 | 250.50 | 3,878 |
| 2026-08-20 | 245.50 | 247.00 | 244.50 | 245.50 | 245.50 | 7,603 |
| 2026-08-19 | 245.00 | 247.00 | 242.50 | 245.50 | 245.50 | 5,422 |
| 2026-08-18 | 248.50 | 250.00 | 245.50 | 246.00 | 246.00 | 12,245 |
| 2026-08-17 | 246.50 | 248.50 | 246.50 | 247.50 | 247.50 | 3,362 |
| 2026-08-14 | 246.50 | 247.50 | 244.50 | 247.00 | 247.00 | 6,243 |
| 2026-08-13 | 249.50 | 249.50 | 244.50 | 246.00 | 246.00 | 8,804 |
| 2026-08-12 | 251.50 | 252.50 | 248.50 | 248.50 | 248.50 | 7,141 |
| 2026-08-11 | 251.50 | 254.00 | 250.00 | 250.50 | 250.50 | 4,998 |
| 2026-08-10 | 259.50 | 259.50 | 250.50 | 251.50 | 251.50 | 5,314 |
| 2026-08-07 | 261.00 | 262.00 | 258.50 | 258.50 | 258.50 | 3,092 |
| 2026-08-06 | 259.50 | 262.00 | 256.00 | 260.50 | 260.50 | 3,442 |
| 2026-08-05 | 261.50 | 261.50 | 257.50 | 258.00 | 258.00 | 2,616 |
| 2026-08-04 | 260.00 | 261.50 | 259.00 | 260.50 | 260.50 | 5,830 |
| 2026-08-03 | 261.50 | 262.00 | 258.50 | 259.50 | 259.50 | 4,169 |
| 2026-07-31 | 266.00 | 266.50 | 260.50 | 260.50 | 260.50 | 7,556 |
| 2026-07-30 | 260.00 | 266.50 | 260.00 | 264.50 | 264.50 | 3,557 |
| 2026-07-29 | 261.00 | 262.00 | 256.00 | 261.00 | 261.00 | 4,186 |
| 2026-07-28 | 263.00 | 265.50 | 261.50 | 261.50 | 261.50 | 4,705 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 8.5000 CHF |
| 2025-05-14 | 7.5000 CHF |
| 2024-05-22 | 6.5000 CHF |
| 2023-05-17 | 3.6000 CHF |
| 2019-05-15 | 2.8000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.