Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	151.40	151.40	147.40	148.60	133.82	1,967
2023-06-12	148.40	152.00	147.80	152.00	136.88	5,077
2023-06-09	148.00	149.20	146.60	148.40	133.64	1,368
2023-06-08	151.00	151.00	148.20	148.60	133.82	1,731
2023-06-07	150.40	152.60	150.40	151.60	136.52	1,240
2023-06-06	149.60	150.40	147.60	150.20	135.26	1,727
2023-06-05	149.20	150.00	147.80	150.00	135.08	1,669
2023-06-02	148.20	148.20	146.40	148.20	133.46	1,984
2023-06-01	149.20	149.60	148.20	149.00	134.18	2,301
2023-05-31	148.60	148.80	146.60	147.40	132.74	1,336
2023-05-30	149.00	150.20	147.40	150.00	135.08	1,028
2023-05-26	150.00	150.00	146.80	148.20	133.46	1,582
2023-05-25	148.80	149.60	146.60	149.60	134.72	1,306
2023-05-24	151.20	151.20	147.00	147.80	133.10	956
2023-05-23	152.00	152.00	149.80	151.40	136.34	2,207
2023-05-22	153.60	153.60	149.40	151.40	136.34	2,214
2023-05-19	151.80	153.20	148.60	153.20	137.96	937
2023-05-17	151.00	151.20	147.40	150.80	135.80	3,528
2023-05-16	154.00	154.20	151.60	153.00	134.54	3,402
2023-05-15	153.80	155.20	151.80	154.40	135.77	1,746
2023-05-12	155.00	155.00	151.20	153.40	134.89	1,766
2023-05-11	156.20	156.20	153.80	155.20	136.47	3,547
2023-05-10	153.80	156.60	152.40	156.20	137.35	1,908
2023-05-09	156.20	156.20	153.00	155.20	136.47	2,427
2023-05-08	156.00	157.00	153.20	155.80	137.00	4,112
2023-05-05	153.00	158.60	152.80	158.60	139.46	5,745
2023-05-04	152.00	153.00	149.80	153.00	134.54	3,724
2023-05-03	152.00	152.00	151.00	152.00	133.66	2,435
2023-05-02	152.00	152.00	151.00	152.00	133.66	2,967
2023-04-28	150.00	152.00	150.00	152.00	133.66	2,544
2023-04-27	151.40	151.60	148.80	150.20	132.08	1,828
2023-04-26	151.40	152.00	148.00	152.00	133.66	3,405
2023-04-25	152.00	152.00	149.20	152.00	133.66	1,724
2023-04-24	149.00	151.20	148.00	151.20	132.96	4,302
2023-04-21	148.20	149.00	146.00	149.00	131.02	2,270
2023-04-20	148.20	148.20	147.00	148.00	130.14	1,225
2023-04-19	147.00	148.20	147.00	148.00	130.14	2,636
2023-04-18	145.00	147.00	144.00	147.00	129.26	3,068
2023-04-17	144.00	145.00	143.00	145.00	127.50	3,456
2023-04-14	143.00	144.00	142.20	144.00	126.62	2,667
2023-04-13	143.00	144.00	142.20	142.80	125.57	1,865
2023-04-12	137.00	142.60	137.00	142.60	125.39	2,798
2023-04-11	136.40	137.40	135.60	137.40	120.82	4,097
2023-04-06	134.00	136.00	134.00	136.00	119.59	12,359
2023-04-05	133.20	136.00	133.20	134.00	117.83	4,969
2023-04-04	132.80	133.20	130.80	130.80	115.02	1,144
2023-04-03	132.80	133.00	130.80	132.60	116.60	641
2023-03-31	132.80	133.00	131.20	132.80	116.78	714
2023-03-30	131.60	133.20	131.60	132.80	116.78	986
2023-03-29	130.60	132.60	130.60	132.40	116.42	875
2023-03-28	130.60	131.80	130.00	131.40	115.54	873
2023-03-27	131.00	131.00	129.60	129.60	113.96	769
2023-03-24	132.20	132.40	129.80	129.80	114.14	1,393
2023-03-23	132.40	133.20	132.00	133.00	116.95	516
2023-03-22	133.00	133.60	132.00	133.40	117.30	961
2023-03-21	131.60	132.40	130.80	132.20	116.25	1,011
2023-03-20	133.00	133.00	128.60	130.60	114.84	1,867
2023-03-17	131.00	133.20	131.00	132.80	116.78	806
2023-03-16	132.00	132.00	130.00	131.60	115.72	1,304
2023-03-15	132.20	133.20	130.00	131.00	115.19	2,063

← NewerPage 15 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.