Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	128.00	128.80	126.20	128.00	112.55	1,652
2022-06-30	130.80	130.80	126.60	128.00	112.55	2,262
2022-06-29	132.80	132.80	129.40	130.80	115.02	1,621
2022-06-28	131.60	133.40	130.60	133.40	117.30	862
2022-06-27	128.60	131.20	128.40	131.00	115.19	1,000
2022-06-24	127.00	128.40	127.00	128.00	112.55	2,716
2022-06-23	130.00	130.00	126.00	126.80	111.50	1,578
2022-06-22	130.40	130.40	128.00	130.00	114.31	1,822
2022-06-21	131.40	133.20	130.80	130.80	115.02	624
2022-06-20	130.80	132.40	129.80	132.00	116.07	1,770
2022-06-17	131.60	131.60	129.80	131.00	115.19	1,699
2022-06-16	133.00	133.00	130.00	131.60	115.72	1,568
2022-06-15	133.20	133.20	131.60	132.80	116.78	25,668
2022-06-14	133.40	135.60	131.40	133.80	117.65	1,394
2022-06-13	136.20	137.80	133.40	134.00	117.83	1,284
2022-06-10	141.20	141.20	137.40	137.80	121.17	1,693
2022-06-09	139.80	144.00	138.80	141.80	124.69	5,052
2022-06-08	139.00	139.00	135.60	139.00	122.23	2,624
2022-06-07	139.40	139.40	136.60	139.00	122.23	1,389
2022-06-03	136.20	140.00	136.20	139.40	122.58	1,810
2022-06-02	133.00	138.00	133.00	137.80	121.17	115,796
2022-06-01	133.00	133.60	132.00	132.20	116.25	2,635
2022-05-31	132.80	132.80	131.20	132.60	116.60	1,392
2022-05-30	133.60	135.80	133.00	133.00	116.95	1,869
2022-05-27	131.40	134.60	131.20	134.60	118.36	391
2022-05-25	131.40	132.00	130.00	131.80	115.90	588
2022-05-24	135.60	135.80	131.60	131.60	115.72	2,895
2022-05-23	132.00	137.20	132.00	137.20	120.64	2,238
2022-05-20	133.00	134.00	131.60	131.80	115.90	1,355
2022-05-19	133.00	133.00	130.40	132.40	116.42	1,196
2022-05-18	136.60	137.00	133.00	134.00	117.83	1,792
2022-05-17	139.60	139.60	135.60	137.20	120.64	1,133
2022-05-16	134.20	138.20	132.80	138.00	121.35	1,496
2022-05-13	135.00	135.00	132.60	134.80	118.53	315
2022-05-12	133.40	133.60	130.00	133.60	117.48	1,813
2022-05-11	131.00	132.80	130.40	132.00	116.07	284
2022-05-10	130.00	132.80	129.00	130.40	114.67	2,431
2022-05-09	134.00	134.00	129.40	129.40	113.79	1,342
2022-05-06	133.40	134.60	131.00	134.60	118.36	1,076
2022-05-05	136.40	136.60	132.00	134.00	117.83	2,272
2022-05-04	135.40	136.40	134.20	136.40	119.94	1,228
2022-05-03	135.40	135.40	133.40	135.00	118.71	1,056
2022-05-02	139.40	139.40	134.00	136.00	119.59	1,447
2022-04-29	134.20	138.80	133.40	138.80	122.05	1,379
2022-04-28	136.00	136.60	133.60	134.80	118.53	1,040
2022-04-27	133.80	135.40	132.20	135.40	119.06	642
2022-04-26	133.00	134.80	132.40	132.40	116.42	869
2022-04-25	136.00	136.60	133.00	133.60	117.48	815
2022-04-22	137.40	137.40	135.80	137.00	120.47	3,995
2022-04-21	136.00	139.60	135.20	139.00	122.23	1,460
2022-04-20	133.60	135.60	133.60	135.00	118.71	1,748
2022-04-19	135.00	136.00	134.00	135.20	118.89	1,388
2022-04-14	133.40	135.00	131.80	134.80	118.53	1,857
2022-04-13	135.00	135.00	133.00	134.00	117.83	2,012
2022-04-12	134.00	134.40	133.00	134.00	117.83	1,370
2022-04-11	135.60	135.60	133.00	133.80	117.65	2,268
2022-04-08	135.60	136.60	133.60	135.00	118.71	1,520
2022-04-07	138.00	139.40	137.20	137.20	120.64	1,057
2022-04-06	144.00	144.00	138.60	139.20	122.40	2,843
2022-04-05	143.40	143.60	142.00	143.20	125.92	1,337

← NewerPage 19 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.