Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	132.60	133.20	132.60	133.20	117.13	724
2023-03-13	133.00	133.00	130.40	132.60	116.60	1,080
2023-03-10	134.00	134.00	132.20	133.60	117.48	483
2023-03-09	132.60	135.00	131.80	135.00	118.71	1,405
2023-03-08	132.80	132.80	130.60	132.80	116.78	1,424
2023-03-07	132.00	132.80	131.80	132.40	116.42	705
2023-03-06	130.80	132.60	130.80	132.60	116.60	1,663
2023-03-03	130.00	130.60	129.80	130.20	114.49	543
2023-03-02	130.80	131.40	128.80	130.00	114.31	1,458
2023-03-01	129.80	130.20	129.00	130.20	114.49	666
2023-02-28	131.40	132.20	129.60	130.40	114.67	1,901
2023-02-27	126.20	132.00	126.20	132.00	116.07	1,839
2023-02-24	125.80	127.60	125.20	125.20	110.09	915
2023-02-23	126.00	126.80	125.20	125.20	110.09	444
2023-02-22	125.20	126.60	125.00	125.80	110.62	1,145
2023-02-21	126.60	126.80	125.00	125.60	110.44	1,158
2023-02-20	127.80	130.00	127.60	127.60	112.20	1,347
2023-02-17	126.60	127.20	126.00	127.20	111.85	2,262
2023-02-16	130.60	130.60	127.00	127.00	111.68	1,938
2023-02-15	132.60	132.80	130.20	131.00	115.19	1,238
2023-02-14	133.40	133.60	132.60	133.00	116.95	486
2023-02-13	135.00	135.00	133.40	133.60	117.48	672
2023-02-10	133.60	134.60	132.60	133.40	117.30	1,128
2023-02-09	131.20	134.20	131.20	134.20	118.01	1,449
2023-02-08	131.60	132.00	130.00	131.80	115.90	646
2023-02-07	131.60	131.60	130.40	131.00	115.19	441
2023-02-06	133.00	133.00	130.80	131.60	115.72	850
2023-02-03	135.00	135.80	131.80	132.40	116.42	2,014
2023-02-02	134.00	135.00	134.00	134.80	118.53	537
2023-02-01	133.40	134.80	133.00	134.80	118.53	659
2023-01-31	134.00	134.00	130.60	134.00	117.83	1,132
2023-01-30	133.80	133.80	132.20	133.80	117.65	180
2023-01-27	133.20	133.80	132.40	133.80	117.65	608
2023-01-26	134.00	134.20	132.00	132.60	116.60	1,787
2023-01-25	134.40	135.00	131.80	133.20	117.13	376
2023-01-24	133.60	137.00	133.00	133.80	117.65	4,288
2023-01-23	134.60	134.60	132.20	132.40	116.42	590
2023-01-20	130.80	134.40	130.80	134.20	118.01	1,388
2023-01-19	134.00	134.00	130.20	130.20	114.49	540
2023-01-18	132.40	134.60	130.40	134.40	118.18	1,240
2023-01-17	133.40	134.60	131.00	132.20	116.25	1,068
2023-01-16	130.80	134.40	130.20	132.80	116.78	1,095
2023-01-13	133.00	133.20	129.40	129.40	113.79	949
2023-01-12	132.80	134.00	131.00	133.00	116.95	1,426
2023-01-11	127.60	132.60	126.40	132.40	116.42	2,629
2023-01-10	130.80	131.60	126.20	126.20	110.97	993
2023-01-09	128.20	130.40	128.20	130.20	114.49	414
2023-01-06	130.20	130.20	127.80	128.20	112.73	614
2023-01-05	131.80	132.60	129.40	129.80	114.14	1,556
2023-01-04	129.40	136.20	129.40	132.60	116.60	3,772
2023-01-03	123.60	129.40	123.60	129.40	113.79	3,457
2022-12-30	124.60	124.80	121.40	124.00	109.04	2,069
2022-12-29	122.60	124.80	121.40	124.80	109.74	3,681
2022-12-28	120.00	122.20	120.00	121.20	106.58	1,441
2022-12-27	116.60	120.00	116.60	120.00	105.52	1,138
2022-12-23	115.60	117.00	114.40	116.80	102.71	791
2022-12-22	117.80	117.80	115.00	115.00	101.12	1,260
2022-12-21	114.40	118.40	114.40	117.80	103.59	1,093
2022-12-20	111.60	114.00	111.60	113.80	100.07	2,469
2022-12-19	112.00	113.00	111.60	113.00	99.365	1,019

← NewerPage 16 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.