Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	162.40	162.40	160.60	161.20	145.16	1,247
2023-11-28	160.20	162.40	160.20	162.40	146.24	1,487
2023-11-27	159.00	162.00	158.60	162.00	145.88	2,337
2023-11-24	159.60	159.80	159.00	159.80	143.90	701
2023-11-23	158.20	160.40	158.20	160.40	144.44	700
2023-11-22	157.00	160.20	157.00	160.00	144.08	1,561
2023-11-21	160.00	160.20	157.00	157.20	141.56	1,652
2023-11-20	158.80	161.20	158.00	160.80	144.80	887
2023-11-17	160.00	160.60	157.80	158.00	142.28	1,413
2023-11-16	159.40	161.80	159.40	161.60	145.52	1,796
2023-11-15	159.80	160.00	159.20	160.00	144.08	1,243
2023-11-14	158.00	159.40	155.80	159.40	143.54	2,359
2023-11-13	158.40	158.80	157.00	158.60	142.82	1,123
2023-11-10	156.60	159.00	156.60	158.60	142.82	453
2023-11-09	159.80	159.80	157.20	157.60	141.92	1,566
2023-11-08	158.40	160.00	158.20	159.40	143.54	908
2023-11-07	158.20	159.60	156.00	157.40	141.74	5,770
2023-11-06	158.60	160.00	157.80	160.00	144.08	3,924
2023-11-03	158.00	159.80	157.00	158.20	142.46	1,217
2023-11-02	160.00	160.00	156.80	159.80	143.90	2,079
2023-11-01	154.40	160.00	152.40	160.00	144.08	2,426
2023-10-31	154.40	155.00	153.40	154.20	138.86	1,086
2023-10-30	151.00	155.00	149.60	154.40	139.04	1,685
2023-10-27	150.20	151.00	149.80	150.40	135.44	686
2023-10-26	147.40	151.20	147.00	150.80	135.80	2,715
2023-10-25	143.40	148.40	141.40	148.00	133.28	3,226
2023-10-24	145.80	146.40	143.80	144.80	130.40	500
2023-10-23	148.40	148.40	144.60	145.20	130.76	1,845
2023-10-20	151.00	151.00	146.20	146.20	131.66	1,434
2023-10-19	146.40	151.60	146.00	151.60	136.52	2,728
2023-10-18	150.40	150.60	145.00	145.80	131.30	1,716
2023-10-17	149.40	153.00	147.60	152.00	136.88	1,341
2023-10-16	150.00	150.00	147.20	150.00	135.08	1,384
2023-10-13	154.80	154.80	149.00	150.40	135.44	2,181
2023-10-12	152.80	154.40	152.40	153.20	137.96	538
2023-10-11	152.80	154.00	152.80	153.40	138.14	532
2023-10-10	152.20	154.00	151.20	152.60	137.42	1,605
2023-10-09	153.40	154.20	152.60	152.60	137.42	602
2023-10-06	155.00	157.20	153.60	155.20	139.76	1,058
2023-10-05	149.00	156.20	148.40	154.80	139.40	5,350
2023-10-04	156.00	156.00	148.20	148.20	133.46	7,794
2023-10-03	158.00	158.00	155.80	156.40	140.84	889
2023-10-02	158.00	158.00	156.00	157.40	141.74	901
2023-09-29	158.00	160.00	158.00	158.60	142.82	1,769
2023-09-28	159.80	159.80	155.80	158.60	142.82	1,855
2023-09-27	156.00	160.00	155.40	160.00	144.08	2,163
2023-09-26	157.00	157.00	155.20	156.00	140.48	379
2023-09-25	158.00	158.60	156.00	156.80	141.20	786
2023-09-22	160.80	160.80	156.40	158.00	142.28	1,187
2023-09-21	164.00	164.00	160.40	161.40	145.34	1,128
2023-09-20	160.20	164.00	159.60	163.60	147.33	1,433
2023-09-19	164.00	164.00	159.00	159.60	143.72	2,173
2023-09-18	167.00	167.80	164.60	164.60	148.23	1,262
2023-09-15	165.00	167.60	164.40	167.00	150.39	3,529
2023-09-14	163.00	164.80	161.60	164.80	148.41	1,556
2023-09-13	164.20	164.20	161.20	163.60	147.33	1,362
2023-09-12	165.40	165.40	163.20	164.80	148.41	763
2023-09-11	164.00	165.20	163.60	164.80	148.41	1,308
2023-09-08	160.60	164.00	160.00	164.00	147.69	1,651
2023-09-07	159.20	162.60	158.80	162.60	146.42	2,427

← NewerPage 13 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.