Jungfraubahn Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 257.50 | 262.50 | 256.50 | 262.00 | 262.00 | 3,499 |
| 2026-07-23 | 256.50 | 259.00 | 256.00 | 256.50 | 256.50 | 7,745 |
| 2026-07-22 | 257.50 | 260.00 | 255.50 | 258.00 | 258.00 | 4,824 |
| 2026-07-21 | 257.00 | 258.00 | 255.00 | 257.50 | 257.50 | 3,305 |
| 2026-07-20 | 258.50 | 261.00 | 256.00 | 256.00 | 256.00 | 4,983 |
| 2026-07-17 | 258.50 | 262.00 | 258.50 | 260.00 | 260.00 | 3,325 |
| 2026-07-16 | 256.50 | 260.50 | 255.50 | 259.50 | 259.50 | 12,578 |
| 2026-07-15 | 256.50 | 257.00 | 253.00 | 255.00 | 255.00 | 4,559 |
| 2026-07-14 | 257.50 | 258.50 | 253.00 | 257.50 | 257.50 | 5,603 |
| 2026-07-13 | 259.50 | 260.00 | 256.00 | 256.50 | 256.50 | 4,491 |
| 2026-07-10 | 260.50 | 261.00 | 257.00 | 258.50 | 258.50 | 3,731 |
| 2026-07-09 | 262.00 | 264.50 | 260.00 | 261.50 | 261.50 | 4,789 |
| 2026-07-08 | 266.50 | 267.00 | 261.00 | 261.00 | 261.00 | 10,365 |
| 2026-07-07 | 268.50 | 270.50 | 265.00 | 265.50 | 265.50 | 10,470 |
| 2026-07-06 | 269.50 | 269.50 | 266.50 | 267.50 | 267.50 | 3,585 |
| 2026-07-03 | 267.00 | 269.50 | 265.00 | 269.50 | 269.50 | 3,009 |
| 2026-07-02 | 260.00 | 266.50 | 260.00 | 266.50 | 266.50 | 4,585 |
| 2026-07-01 | 263.00 | 263.00 | 257.50 | 261.50 | 261.50 | 11,711 |
| 2026-06-30 | 265.50 | 266.00 | 261.50 | 262.00 | 262.00 | 10,880 |
| 2026-06-29 | 257.50 | 265.50 | 256.50 | 264.50 | 264.50 | 20,552 |
| 2026-06-26 | 251.50 | 257.50 | 250.50 | 257.50 | 257.50 | 5,934 |
| 2026-06-25 | 251.50 | 254.00 | 251.50 | 251.50 | 251.50 | 5,263 |
| 2026-06-24 | 251.00 | 252.00 | 248.00 | 250.00 | 250.00 | 6,317 |
| 2026-06-23 | 248.50 | 253.50 | 245.00 | 252.00 | 252.00 | 8,383 |
| 2026-06-22 | 251.50 | 252.50 | 249.00 | 249.50 | 249.50 | 6,120 |
| 2026-06-19 | 248.50 | 252.00 | 247.50 | 252.00 | 252.00 | 40,944 |
| 2026-06-18 | 249.00 | 252.00 | 248.50 | 248.50 | 248.50 | 9,847 |
| 2026-06-17 | 250.00 | 250.00 | 246.50 | 249.00 | 249.00 | 9,524 |
| 2026-06-16 | 254.00 | 254.50 | 249.00 | 249.00 | 249.00 | 4,947 |
| 2026-06-15 | 250.50 | 256.50 | 249.50 | 252.50 | 252.50 | 8,633 |
| 2026-06-12 | 249.50 | 254.50 | 248.00 | 248.00 | 248.00 | 11,688 |
| 2026-06-11 | 251.00 | 252.50 | 246.00 | 246.50 | 246.50 | 8,163 |
| 2026-06-10 | 254.00 | 258.00 | 251.50 | 252.00 | 252.00 | 7,806 |
| 2026-06-09 | 255.50 | 260.00 | 253.00 | 253.00 | 253.00 | 6,347 |
| 2026-06-08 | 257.00 | 258.00 | 255.00 | 257.00 | 257.00 | 3,422 |
| 2026-06-05 | 255.50 | 259.00 | 255.50 | 258.50 | 258.50 | 5,386 |
| 2026-06-04 | 256.00 | 260.50 | 254.50 | 256.50 | 256.50 | 7,185 |
| 2026-06-03 | 255.00 | 257.00 | 253.00 | 256.00 | 256.00 | 8,303 |
| 2026-06-02 | 262.00 | 262.50 | 255.00 | 255.50 | 255.50 | 14,202 |
| 2026-06-01 | 261.00 | 262.00 | 258.00 | 259.50 | 259.50 | 9,534 |
| 2026-05-29 | 252.50 | 265.00 | 252.50 | 265.00 | 265.00 | 5,752 |
| 2026-05-28 | 251.00 | 254.50 | 249.50 | 251.50 | 251.50 | 9,933 |
| 2026-05-27 | 256.00 | 256.50 | 252.50 | 252.50 | 252.50 | 5,916 |
| 2026-05-26 | 255.50 | 258.00 | 254.50 | 254.50 | 254.50 | 7,667 |
| 2026-05-22 | 259.00 | 259.00 | 251.00 | 253.50 | 253.50 | 5,798 |
| 2026-05-21 | 261.00 | 262.00 | 256.00 | 256.00 | 256.00 | 7,654 |
| 2026-05-20 | 252.50 | 261.00 | 252.00 | 260.50 | 260.50 | 8,863 |
| 2026-05-19 | 249.50 | 254.00 | 249.00 | 253.50 | 253.50 | 5,748 |
| 2026-05-18 | 251.00 | 252.50 | 248.00 | 250.00 | 250.00 | 6,813 |
| 2026-05-15 | 256.50 | 259.00 | 251.50 | 251.50 | 251.50 | 5,349 |
| 2026-05-13 | 253.00 | 257.50 | 250.50 | 254.50 | 254.50 | 8,485 |
| 2026-05-12 | 262.00 | 268.00 | 260.50 | 263.00 | 254.50 | 6,444 |
| 2026-05-11 | 268.50 | 269.50 | 263.50 | 265.50 | 256.92 | 5,808 |
| 2026-05-08 | 272.00 | 273.50 | 268.50 | 268.50 | 259.82 | 5,483 |
| 2026-05-07 | 275.00 | 277.00 | 271.50 | 277.00 | 268.05 | 6,825 |
| 2026-05-06 | 267.00 | 273.50 | 266.50 | 273.50 | 264.66 | 8,542 |
| 2026-05-05 | 270.00 | 270.50 | 260.00 | 263.00 | 254.50 | 6,471 |
| 2026-05-04 | 272.00 | 274.00 | 269.00 | 270.00 | 261.27 | 4,999 |
| 2026-04-30 | 270.00 | 273.50 | 269.00 | 273.00 | 264.18 | 6,792 |
| 2026-04-29 | 276.50 | 276.50 | 269.50 | 270.50 | 261.76 | 4,246 |
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.