Jungfraubahn Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	167.00	168.20	166.80	167.80	151.11	2,789
2024-02-26	167.80	169.00	166.40	166.40	149.85	2,319
2024-02-23	168.20	168.20	166.80	168.00	151.29	722
2024-02-22	166.00	169.00	166.00	167.60	150.93	3,670
2024-02-21	165.00	165.80	163.40	165.80	149.31	4,971
2024-02-20	163.40	166.20	163.00	164.60	148.23	1,257
2024-02-19	166.00	166.00	162.00	163.40	147.15	2,223
2024-02-16	166.40	167.80	166.20	166.80	150.21	1,914
2024-02-15	166.00	167.80	164.40	167.60	150.93	2,914
2024-02-14	164.20	166.00	163.00	165.40	148.95	2,640
2024-02-13	166.00	167.00	162.00	162.80	146.60	2,533
2024-02-12	165.80	166.20	165.00	165.40	148.95	1,451
2024-02-09	169.00	169.00	165.00	165.20	148.77	2,478
2024-02-08	166.40	169.00	166.40	169.00	152.19	1,861
2024-02-07	169.20	169.40	166.80	168.20	151.47	2,086
2024-02-06	169.20	171.20	167.80	171.20	154.17	1,925
2024-02-05	169.60	170.40	168.20	169.60	152.73	1,811
2024-02-02	165.40	169.00	165.40	169.00	152.19	2,352
2024-02-01	168.80	169.40	164.40	165.40	148.95	1,021
2024-01-31	169.40	169.80	167.80	169.80	152.91	2,432
2024-01-30	165.20	169.80	164.40	169.80	152.91	11,042
2024-01-29	165.40	166.00	163.40	165.80	149.31	2,033
2024-01-26	167.00	167.40	164.60	166.60	150.03	2,331
2024-01-25	166.40	168.20	166.00	166.40	149.85	1,564
2024-01-24	167.20	167.60	165.40	166.40	149.85	2,971
2024-01-23	169.60	169.60	167.00	167.80	151.11	945
2024-01-22	169.60	171.00	167.80	169.80	152.91	3,612
2024-01-19	167.60	171.60	167.60	168.00	151.29	6,354
2024-01-18	163.00	167.00	162.40	167.00	150.39	3,184
2024-01-17	166.80	166.80	162.20	163.00	146.79	2,296
2024-01-16	165.40	166.40	164.40	166.40	149.85	3,169
2024-01-15	166.60	167.60	165.80	166.80	150.21	1,958
2024-01-12	168.80	169.80	165.40	165.40	148.95	2,485
2024-01-11	165.40	170.00	165.40	168.60	151.83	6,786
2024-01-10	166.40	167.00	165.60	165.60	149.13	1,676
2024-01-09	168.60	168.60	165.00	166.40	149.85	2,832
2024-01-08	161.00	169.20	161.00	168.60	151.83	6,767
2024-01-05	160.40	161.60	159.00	161.00	144.98	4,031
2024-01-04	160.00	163.00	159.40	160.20	144.26	10,018
2024-01-03	160.00	160.00	158.20	159.60	143.72	2,790
2023-12-29	160.00	160.00	159.00	160.00	144.08	167
2023-12-28	159.40	160.00	158.20	160.00	144.08	1,816
2023-12-27	160.00	160.00	158.40	159.40	143.54	1,193
2023-12-22	163.00	163.00	158.60	159.80	143.90	2,665
2023-12-21	161.00	163.00	159.40	163.00	146.79	2,850
2023-12-20	156.40	161.20	156.40	161.20	145.16	241,901
2023-12-19	157.60	157.60	155.00	156.40	140.84	2,125
2023-12-18	159.00	161.20	158.00	158.60	142.82	1,771
2023-12-15	161.40	161.60	159.00	160.20	144.26	3,065
2023-12-14	160.40	162.40	160.00	161.00	144.98	1,751
2023-12-13	158.60	161.00	158.00	161.00	144.98	1,873
2023-12-12	160.20	160.20	157.00	158.80	143.00	1,916
2023-12-11	158.60	159.00	157.00	159.00	143.18	1,751
2023-12-08	160.40	160.60	157.60	159.60	143.72	1,042
2023-12-07	157.40	160.80	157.40	159.80	143.90	744
2023-12-06	158.60	159.00	157.40	158.00	142.28	1,357
2023-12-05	159.00	159.60	158.00	159.00	143.18	1,050
2023-12-04	160.00	162.20	159.00	159.60	143.72	1,052
2023-12-01	159.80	160.40	158.20	160.40	144.44	385
2023-11-30	160.60	161.00	159.00	159.20	143.36	834

← NewerPage 12 of 21 · 1,257 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.