Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	143.20	143.60	142.00	143.00	125.74	1,884
2022-04-01	142.40	144.40	142.20	144.40	126.98	1,108
2022-03-31	144.60	144.60	143.00	143.00	125.74	396
2022-03-30	146.00	146.00	143.20	145.20	127.68	1,833
2022-03-29	145.40	147.00	144.40	146.00	128.38	1,431
2022-03-28	144.60	146.80	143.40	146.00	128.38	2,180
2022-03-25	143.60	143.80	142.40	143.80	126.45	849
2022-03-24	146.20	146.20	142.60	144.20	126.80	2,421
2022-03-23	145.40	145.80	144.60	145.80	128.21	763
2022-03-22	144.20	146.00	144.20	145.60	128.03	2,770
2022-03-21	145.40	146.20	144.00	145.00	127.50	4,605
2022-03-18	143.40	146.00	143.40	146.00	128.38	5,138
2022-03-17	143.80	144.40	142.80	142.80	125.57	1,578
2022-03-16	143.40	145.40	142.00	143.20	125.92	1,618
2022-03-15	141.00	145.00	138.00	145.00	127.50	2,445
2022-03-14	143.20	145.20	140.80	142.60	125.39	5,116
2022-03-11	140.00	144.40	140.00	144.40	126.98	1,386
2022-03-10	139.00	140.40	138.60	140.00	123.11	881
2022-03-09	135.20	140.20	134.40	140.20	123.28	2,677
2022-03-08	135.00	137.40	133.20	133.60	117.48	1,755
2022-03-07	133.20	134.40	128.20	134.00	117.83	5,443
2022-03-04	140.00	140.80	134.20	135.20	118.89	2,928
2022-03-03	142.00	143.40	140.40	141.00	123.99	1,108
2022-03-02	142.40	143.60	141.00	143.60	126.27	1,293
2022-03-01	143.80	144.00	142.20	144.00	126.62	2,750
2022-02-28	142.00	143.40	142.00	142.60	125.39	3,286
2022-02-25	141.40	143.00	141.40	143.00	125.74	2,278
2022-02-24	143.00	143.00	140.00	142.00	124.87	3,044
2022-02-23	144.40	145.00	142.20	145.00	127.50	1,177
2022-02-22	143.20	143.80	142.00	143.80	126.45	5,250
2022-02-21	145.80	145.80	143.00	144.80	127.33	2,310
2022-02-18	146.20	146.40	145.80	146.20	128.56	1,558
2022-02-17	147.80	147.80	145.60	147.00	129.26	1,003
2022-02-16	147.80	147.80	144.40	147.20	129.44	2,022
2022-02-15	144.60	146.60	144.40	146.60	128.91	991
2022-02-14	146.00	146.00	142.40	144.20	126.80	2,011
2022-02-11	147.80	147.80	146.00	146.60	128.91	1,466
2022-02-10	146.20	147.80	146.20	147.80	129.97	2,053
2022-02-09	145.40	147.20	145.40	147.00	129.26	5,752
2022-02-08	145.40	147.20	145.40	146.60	128.91	2,967
2022-02-07	147.00	147.20	145.00	145.00	127.50	3,301
2022-02-04	145.60	146.40	145.20	146.40	128.73	1,391
2022-02-03	144.40	145.60	144.40	145.00	127.50	1,737
2022-02-02	144.80	147.00	144.20	145.60	128.03	3,304
2022-02-01	141.00	145.20	141.00	143.20	125.92	3,216
2022-01-31	142.00	142.20	141.00	141.60	124.51	1,882
2022-01-28	141.80	142.00	140.60	142.00	124.87	3,101
2022-01-27	145.00	145.00	140.60	141.00	123.99	7,797
2022-01-26	142.80	145.20	142.80	145.20	127.68	2,176
2022-01-25	141.00	142.40	140.00	142.20	125.04	3,617
2022-01-24	143.00	143.60	140.00	141.00	123.99	3,022
2022-01-21	144.60	146.00	144.00	144.40	126.98	1,916
2022-01-20	146.20	147.20	143.40	146.20	128.56	10,030
2022-01-19	143.00	146.20	141.00	146.00	128.38	6,605
2022-01-18	143.80	143.80	139.60	141.40	124.34	2,451
2022-01-17	140.20	144.80	140.20	143.20	125.92	3,407
2022-01-14	145.20	145.20	141.00	141.00	123.99	1,880
2022-01-13	144.00	145.20	143.20	145.20	127.68	5,060
2022-01-12	139.60	144.60	139.40	143.60	126.27	4,724
2022-01-11	139.60	141.00	139.00	139.00	122.23	3,978

← NewerPage 20 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.