Jungfraubahn Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 201.00 | 202.00 | 200.50 | 202.00 | 188.02 | 1,273 |
| 2024-08-21 | 202.00 | 202.50 | 201.00 | 202.00 | 188.02 | 1,736 |
| 2024-08-20 | 205.00 | 205.50 | 201.00 | 201.50 | 187.56 | 2,216 |
| 2024-08-19 | 200.50 | 205.00 | 200.50 | 205.00 | 190.81 | 6,429 |
| 2024-08-16 | 199.80 | 200.50 | 197.80 | 200.50 | 186.63 | 1,219 |
| 2024-08-15 | 198.20 | 200.50 | 196.80 | 199.00 | 185.23 | 2,228 |
| 2024-08-14 | 196.00 | 198.20 | 194.80 | 198.00 | 184.30 | 2,443 |
| 2024-08-13 | 195.80 | 196.20 | 194.80 | 195.80 | 182.25 | 1,945 |
| 2024-08-12 | 196.00 | 196.60 | 195.20 | 196.20 | 182.62 | 2,640 |
| 2024-08-09 | 195.00 | 195.80 | 193.60 | 195.80 | 182.25 | 2,803 |
| 2024-08-08 | 197.40 | 197.40 | 191.40 | 194.40 | 180.95 | 2,671 |
| 2024-08-07 | 191.40 | 197.80 | 191.40 | 197.40 | 183.74 | 4,124 |
| 2024-08-06 | 192.40 | 193.40 | 189.60 | 191.80 | 178.53 | 3,136 |
| 2024-08-05 | 190.00 | 193.20 | 188.20 | 192.40 | 179.09 | 3,542 |
| 2024-08-02 | 202.50 | 202.50 | 193.60 | 196.00 | 182.44 | 3,863 |
| 2024-07-31 | 201.50 | 202.00 | 200.00 | 201.00 | 187.09 | 2,810 |
| 2024-07-30 | 201.50 | 201.50 | 200.00 | 201.00 | 187.09 | 1,807 |
| 2024-07-29 | 201.50 | 201.50 | 199.60 | 201.00 | 187.09 | 1,760 |
| 2024-07-26 | 200.00 | 201.50 | 200.00 | 201.00 | 187.09 | 2,799 |
| 2024-07-25 | 199.40 | 199.80 | 197.80 | 199.80 | 185.97 | 2,443 |
| 2024-07-24 | 201.50 | 201.50 | 199.00 | 199.80 | 185.97 | 2,403 |
| 2024-07-23 | 201.00 | 202.00 | 200.00 | 202.00 | 188.02 | 3,357 |
| 2024-07-22 | 201.50 | 201.50 | 199.60 | 201.00 | 187.09 | 3,737 |
| 2024-07-19 | 202.00 | 202.00 | 199.60 | 201.50 | 187.56 | 4,408 |
| 2024-07-18 | 201.00 | 202.00 | 200.50 | 202.00 | 188.02 | 3,924 |
| 2024-07-17 | 201.00 | 201.50 | 200.00 | 200.50 | 186.63 | 5,179 |
| 2024-07-16 | 196.80 | 202.00 | 196.80 | 201.00 | 187.09 | 92,316 |
| 2024-07-15 | 195.00 | 196.80 | 194.80 | 196.60 | 183.00 | 2,835 |
| 2024-07-12 | 194.00 | 195.80 | 193.40 | 194.60 | 181.13 | 2,035 |
| 2024-07-11 | 193.40 | 194.60 | 193.00 | 194.40 | 180.95 | 777 |
| 2024-07-10 | 195.20 | 195.20 | 192.40 | 192.40 | 179.09 | 1,509 |
| 2024-07-09 | 193.80 | 195.00 | 192.80 | 195.00 | 181.51 | 2,567 |
| 2024-07-08 | 193.80 | 195.00 | 193.20 | 193.40 | 180.02 | 1,996 |
| 2024-07-05 | 195.60 | 195.60 | 193.00 | 195.20 | 181.69 | 2,044 |
| 2024-07-04 | 194.20 | 197.20 | 194.00 | 194.60 | 181.13 | 3,254 |
| 2024-07-03 | 193.60 | 195.00 | 192.60 | 194.60 | 181.13 | 1,950 |
| 2024-07-02 | 192.20 | 193.00 | 191.00 | 192.80 | 179.46 | 1,888 |
| 2024-07-01 | 195.00 | 195.20 | 191.80 | 191.80 | 178.53 | 2,258 |
| 2024-06-28 | 193.60 | 194.80 | 193.00 | 193.80 | 180.39 | 1,593 |
| 2024-06-27 | 190.60 | 194.20 | 190.60 | 193.20 | 179.83 | 1,103 |
| 2024-06-26 | 191.20 | 193.20 | 190.00 | 191.60 | 178.34 | 2,673 |
| 2024-06-25 | 189.80 | 192.80 | 189.00 | 191.60 | 178.34 | 1,694 |
| 2024-06-24 | 192.00 | 194.80 | 190.60 | 190.80 | 177.60 | 4,412 |
| 2024-06-21 | 189.80 | 191.60 | 186.40 | 191.60 | 178.34 | 7,639 |
| 2024-06-20 | 189.80 | 191.60 | 189.60 | 190.80 | 177.60 | 1,825 |
| 2024-06-19 | 189.00 | 189.60 | 188.00 | 189.40 | 176.29 | 1,788 |
| 2024-06-18 | 187.60 | 189.40 | 186.60 | 188.00 | 174.99 | 1,768 |
| 2024-06-17 | 192.00 | 192.00 | 185.00 | 187.80 | 174.80 | 4,882 |
| 2024-06-14 | 190.00 | 190.40 | 186.20 | 189.20 | 176.11 | 3,321 |
| 2024-06-13 | 190.60 | 192.00 | 188.40 | 189.40 | 176.29 | 2,530 |
| 2024-06-12 | 192.20 | 192.40 | 190.80 | 191.40 | 178.16 | 1,371 |
| 2024-06-11 | 193.60 | 193.60 | 192.20 | 192.20 | 178.90 | 1,294 |
| 2024-06-10 | 193.40 | 193.60 | 191.60 | 193.60 | 180.20 | 1,754 |
| 2024-06-07 | 192.60 | 194.80 | 191.40 | 194.00 | 180.58 | 2,814 |
| 2024-06-06 | 195.00 | 195.00 | 193.00 | 193.00 | 179.64 | 1,287 |
| 2024-06-05 | 194.00 | 195.00 | 192.00 | 194.40 | 180.95 | 3,839 |
| 2024-06-04 | 195.40 | 195.40 | 192.40 | 194.40 | 180.95 | 2,821 |
| 2024-06-03 | 195.40 | 195.40 | 193.20 | 194.80 | 181.32 | 3,688 |
| 2024-05-31 | 194.40 | 195.80 | 194.00 | 195.00 | 181.51 | 1,967 |
| 2024-05-30 | 188.20 | 194.00 | 188.20 | 194.00 | 180.58 | 4,119 |
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.