Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	157.80	160.00	156.60	159.80	143.90	1,654
2023-09-05	156.60	157.80	155.00	157.80	142.10	1,683
2023-09-04	161.80	161.80	158.00	159.00	143.18	697
2023-09-01	161.60	162.40	159.80	162.40	146.24	1,747
2023-08-31	158.00	164.20	157.00	161.60	145.52	7,659
2023-08-30	155.40	157.00	154.00	157.00	141.38	2,425
2023-08-29	155.40	155.40	152.60	155.00	139.58	3,551
2023-08-28	156.20	156.20	154.20	155.20	139.76	1,149
2023-08-25	153.20	156.00	152.80	156.00	140.48	953
2023-08-24	154.40	155.00	153.80	154.00	138.68	538
2023-08-23	153.00	155.60	153.00	155.60	140.12	884
2023-08-22	154.40	154.60	153.00	154.00	138.68	2,547
2023-08-21	155.40	155.40	153.80	154.80	139.40	664
2023-08-18	155.00	155.40	153.00	155.40	139.94	26,499
2023-08-17	156.40	156.40	154.40	155.40	139.94	1,139
2023-08-16	156.60	157.00	155.00	157.00	141.38	1,272
2023-08-15	155.00	156.80	155.00	156.60	141.02	1,111
2023-08-14	156.20	156.80	155.00	155.80	140.30	1,474
2023-08-11	155.00	156.20	154.80	156.20	140.66	1,738
2023-08-10	155.60	155.60	154.80	155.60	140.12	1,322
2023-08-09	155.00	155.60	154.20	155.60	140.12	770
2023-08-08	154.80	155.00	153.00	154.80	139.40	2,560
2023-08-07	155.00	155.00	153.40	154.60	139.22	1,326
2023-08-04	154.60	155.40	153.00	154.40	139.04	1,252
2023-08-03	155.00	156.00	153.00	154.00	138.68	2,340
2023-08-02	154.00	155.60	152.00	155.60	140.12	2,991
2023-07-31	152.40	155.20	152.00	154.00	138.68	3,302
2023-07-28	152.00	152.60	152.00	152.00	136.88	705
2023-07-27	153.20	153.20	152.20	152.40	137.24	410
2023-07-26	150.00	152.80	150.00	152.80	137.60	2,143
2023-07-25	148.20	151.00	148.20	150.80	135.80	3,780
2023-07-24	150.00	150.00	148.20	148.80	134.00	1,338
2023-07-21	147.00	150.00	146.80	149.80	134.90	2,077
2023-07-20	145.00	148.20	144.60	147.40	132.74	1,064
2023-07-19	145.60	145.80	144.40	144.40	130.04	1,019
2023-07-18	145.80	146.80	145.40	146.20	131.66	589
2023-07-17	149.00	149.00	145.00	146.40	131.84	1,693
2023-07-14	148.80	150.00	148.00	150.00	135.08	828
2023-07-13	147.60	149.40	146.60	148.60	133.82	1,959
2023-07-12	145.00	148.60	144.60	148.60	133.82	2,739
2023-07-11	145.40	145.40	143.20	144.40	130.04	1,544
2023-07-10	143.00	146.80	143.00	145.00	130.58	5,808
2023-07-07	145.00	149.00	145.00	147.40	132.74	1,066
2023-07-06	148.40	149.80	145.00	145.00	130.58	1,938
2023-07-05	149.40	149.40	148.00	149.00	134.18	614
2023-07-04	150.00	150.00	149.00	149.00	134.18	928
2023-07-03	150.00	150.40	148.80	149.20	134.36	640
2023-06-30	148.60	150.20	148.60	150.20	135.26	1,061
2023-06-29	149.20	150.00	148.80	148.80	134.00	828
2023-06-28	148.80	150.00	148.80	150.00	135.08	827
2023-06-27	146.60	149.20	146.00	149.20	134.36	1,618
2023-06-26	148.00	148.00	145.40	146.40	131.84	998
2023-06-23	149.00	149.00	148.00	148.40	133.64	752
2023-06-22	149.00	151.00	149.00	149.80	134.90	1,203
2023-06-21	149.20	149.80	148.20	148.40	133.64	716
2023-06-20	148.20	150.00	147.00	149.60	134.72	1,313
2023-06-19	151.00	151.00	148.40	148.40	133.64	629
2023-06-16	149.80	151.00	149.00	151.00	135.98	2,724
2023-06-15	148.00	151.00	148.00	150.80	135.80	2,659
2023-06-14	148.00	149.00	147.00	148.00	133.28	702

← NewerPage 14 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.