Jungfraubahn Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 193.00 | 194.20 | 191.20 | 192.00 | 178.71 | 3,450 |
| 2024-05-27 | 196.20 | 196.20 | 193.20 | 193.60 | 180.20 | 2,219 |
| 2024-05-24 | 193.00 | 195.20 | 190.40 | 195.20 | 181.69 | 3,041 |
| 2024-05-23 | 195.40 | 195.40 | 192.20 | 193.00 | 179.64 | 2,762 |
| 2024-05-22 | 195.00 | 196.20 | 193.40 | 196.20 | 182.62 | 5,162 |
| 2024-05-21 | 201.00 | 201.00 | 196.60 | 199.80 | 179.92 | 6,742 |
| 2024-05-17 | 200.50 | 202.50 | 199.80 | 201.00 | 181.00 | 2,595 |
| 2024-05-16 | 198.40 | 201.50 | 197.40 | 201.00 | 181.00 | 2,848 |
| 2024-05-15 | 200.00 | 202.50 | 197.60 | 199.00 | 179.20 | 3,676 |
| 2024-05-14 | 201.00 | 201.00 | 197.60 | 199.60 | 179.74 | 2,813 |
| 2024-05-13 | 201.00 | 203.50 | 200.50 | 202.00 | 181.91 | 3,270 |
| 2024-05-10 | 203.00 | 203.00 | 199.60 | 202.50 | 182.36 | 2,668 |
| 2024-05-08 | 204.00 | 204.50 | 199.40 | 202.00 | 181.91 | 4,360 |
| 2024-05-07 | 200.00 | 204.00 | 198.20 | 203.00 | 182.81 | 7,852 |
| 2024-05-06 | 203.00 | 205.00 | 201.00 | 202.00 | 181.91 | 3,533 |
| 2024-05-03 | 205.00 | 205.00 | 203.50 | 204.00 | 183.71 | 2,150 |
| 2024-05-02 | 204.00 | 207.00 | 204.00 | 205.50 | 185.06 | 2,018 |
| 2024-04-30 | 209.50 | 209.50 | 204.00 | 204.00 | 183.71 | 2,361 |
| 2024-04-29 | 210.00 | 210.50 | 205.00 | 208.50 | 187.76 | 4,646 |
| 2024-04-26 | 201.50 | 210.00 | 201.50 | 209.00 | 188.21 | 5,630 |
| 2024-04-25 | 206.00 | 206.00 | 200.50 | 202.00 | 181.91 | 7,231 |
| 2024-04-24 | 203.50 | 207.00 | 202.50 | 206.00 | 185.51 | 4,393 |
| 2024-04-23 | 202.00 | 203.50 | 200.00 | 203.00 | 182.81 | 4,970 |
| 2024-04-22 | 198.00 | 202.50 | 197.40 | 202.50 | 182.36 | 7,455 |
| 2024-04-19 | 195.20 | 197.20 | 193.60 | 197.20 | 177.58 | 3,710 |
| 2024-04-18 | 191.00 | 195.20 | 188.20 | 195.20 | 175.78 | 4,697 |
| 2024-04-17 | 188.20 | 192.40 | 188.20 | 189.40 | 170.56 | 4,103 |
| 2024-04-16 | 190.80 | 190.80 | 187.00 | 187.60 | 168.94 | 4,877 |
| 2024-04-15 | 188.60 | 192.60 | 188.60 | 191.00 | 172.00 | 3,105 |
| 2024-04-12 | 197.80 | 197.80 | 187.20 | 187.20 | 168.58 | 4,654 |
| 2024-04-11 | 185.00 | 198.00 | 185.00 | 197.00 | 177.40 | 9,975 |
| 2024-04-10 | 184.40 | 184.40 | 180.20 | 181.80 | 163.71 | 2,093 |
| 2024-04-09 | 186.20 | 186.20 | 183.00 | 184.00 | 165.70 | 1,320 |
| 2024-04-08 | 185.00 | 188.80 | 185.00 | 185.80 | 167.32 | 3,998 |
| 2024-04-05 | 183.20 | 185.00 | 182.60 | 185.00 | 166.60 | 6,040 |
| 2024-04-04 | 183.20 | 184.60 | 182.20 | 183.60 | 165.34 | 4,057 |
| 2024-04-03 | 179.40 | 183.60 | 179.00 | 183.20 | 164.98 | 4,094 |
| 2024-04-02 | 178.20 | 181.00 | 176.80 | 178.40 | 160.65 | 3,535 |
| 2024-03-28 | 184.00 | 184.00 | 180.00 | 180.60 | 162.63 | 2,870 |
| 2024-03-27 | 181.00 | 183.00 | 181.00 | 183.00 | 164.80 | 1,345 |
| 2024-03-26 | 179.60 | 181.60 | 179.60 | 181.40 | 163.35 | 2,617 |
| 2024-03-25 | 177.60 | 180.00 | 177.00 | 180.00 | 162.09 | 2,899 |
| 2024-03-22 | 179.00 | 182.00 | 176.80 | 177.00 | 159.39 | 4,868 |
| 2024-03-21 | 175.60 | 178.80 | 173.00 | 178.80 | 161.01 | 3,301 |
| 2024-03-20 | 175.00 | 175.80 | 173.80 | 175.20 | 157.77 | 1,825 |
| 2024-03-19 | 176.60 | 176.80 | 173.80 | 174.60 | 157.23 | 1,264 |
| 2024-03-18 | 176.20 | 177.00 | 175.20 | 176.80 | 159.21 | 2,487 |
| 2024-03-15 | 173.20 | 177.60 | 171.60 | 177.20 | 159.57 | 5,442 |
| 2024-03-14 | 174.00 | 174.00 | 170.80 | 172.20 | 155.07 | 875 |
| 2024-03-13 | 176.00 | 176.00 | 173.00 | 174.40 | 157.05 | 1,135 |
| 2024-03-12 | 175.40 | 175.80 | 174.00 | 175.60 | 158.13 | 1,421 |
| 2024-03-11 | 174.60 | 175.00 | 171.80 | 174.80 | 157.41 | 2,575 |
| 2024-03-08 | 174.20 | 174.80 | 173.60 | 174.60 | 157.23 | 2,355 |
| 2024-03-07 | 177.60 | 177.60 | 173.00 | 174.60 | 157.23 | 2,175 |
| 2024-03-06 | 171.60 | 177.80 | 171.60 | 177.00 | 159.39 | 7,412 |
| 2024-03-05 | 171.00 | 171.60 | 169.60 | 171.60 | 154.53 | 3,416 |
| 2024-03-04 | 170.80 | 171.20 | 169.60 | 171.00 | 153.99 | 1,670 |
| 2024-03-01 | 168.00 | 172.00 | 167.60 | 171.80 | 154.71 | 5,331 |
| 2024-02-29 | 167.20 | 168.00 | 166.00 | 168.00 | 151.29 | 2,775 |
| 2024-02-28 | 167.00 | 167.40 | 166.40 | 166.40 | 149.85 | 85,202 |
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.