Jungfraubahn Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	140.00	140.20	138.00	139.00	122.23	3,722
2022-01-07	139.20	139.60	137.40	139.00	122.23	1,474
2022-01-06	138.00	139.80	137.20	139.80	122.93	2,173
2022-01-05	137.20	139.80	137.20	139.20	122.40	1,410
2022-01-04	138.40	140.00	137.80	137.80	121.17	2,810
2022-01-03	135.00	139.60	134.40	137.80	121.17	1,948
2021-12-30	133.40	135.20	133.20	134.20	118.01	444
2021-12-29	136.40	137.40	134.00	134.60	118.36	1,228
2021-12-28	136.00	138.00	135.40	138.00	121.35	2,740
2021-12-27	136.60	136.80	134.00	135.40	119.06	3,164
2021-12-23	133.00	135.80	133.00	134.00	117.83	2,023
2021-12-22	130.00	133.00	130.00	132.60	116.60	1,489
2021-12-21	129.20	132.00	129.20	130.60	114.84	2,240
2021-12-20	129.00	129.40	127.40	129.20	113.61	3,214
2021-12-17	133.00	133.00	128.80	128.80	113.26	1,939
2021-12-16	127.00	133.00	127.00	132.80	116.78	1,350
2021-12-15	128.60	128.60	126.20	127.20	111.85	1,275
2021-12-14	126.20	129.20	126.20	127.60	112.20	827
2021-12-13	128.00	129.80	126.20	127.60	112.20	3,442
2021-12-10	131.60	131.60	127.80	128.60	113.08	1,944
2021-12-09	133.80	133.80	130.00	131.00	115.19	2,588
2021-12-08	132.40	134.20	131.60	133.20	117.13	3,053
2021-12-07	130.00	132.00	130.00	132.00	116.07	955
2021-12-06	127.80	129.20	125.20	129.20	113.61	3,622
2021-12-03	128.80	129.40	125.80	126.40	111.15	2,030
2021-12-02	131.80	132.20	129.20	129.20	113.61	2,022
2021-12-01	129.00	133.20	127.80	132.40	116.42	2,921
2021-11-30	134.20	134.20	128.60	128.60	113.08	5,203
2021-11-29	130.20	132.80	129.00	132.80	116.78	2,688
2021-11-26	131.00	131.80	128.00	129.00	113.43	2,544
2021-11-25	132.00	136.00	130.40	130.40	114.67	3,679
2021-11-24	132.00	133.80	130.00	132.20	116.25	2,459
2021-11-23	133.00	133.00	131.00	131.40	115.54	2,270
2021-11-22	136.60	138.00	133.00	133.00	116.95	2,174
2021-11-19	138.00	138.20	135.40	138.20	121.52	2,146
2021-11-18	139.20	140.00	137.00	137.40	120.82	1,281
2021-11-17	140.60	141.60	139.40	139.60	122.75	952
2021-11-16	141.00	142.60	139.40	140.00	123.11	2,214
2021-11-15	143.40	144.00	139.00	141.20	124.16	4,893
2021-11-12	144.40	144.80	142.40	143.40	126.10	1,309
2021-11-11	145.80	147.20	144.20	144.20	126.80	954
2021-11-10	146.40	147.80	145.80	145.80	128.21	1,916
2021-11-09	147.00	147.60	146.40	146.40	128.73	1,231
2021-11-08	147.00	149.60	146.40	147.60	129.79	4,078
2021-11-05	146.80	148.00	146.40	146.80	129.09	2,786
2021-11-04	146.80	148.80	146.20	146.80	129.09	4,778
2021-11-03	144.40	146.80	143.80	146.80	129.09	1,502
2021-11-02	145.60	146.60	142.60	142.80	125.57	2,137
2021-11-01	143.00	146.20	142.60	146.20	128.56	3,422
2021-10-29	141.80	143.60	140.60	143.60	126.27	2,252
2021-10-28	144.80	146.40	142.80	142.80	125.57	2,095
2021-10-27	146.00	146.80	145.00	146.60	128.91	2,205
2021-10-26	146.00	147.00	146.00	147.00	129.26	1,798
2021-10-25	144.20	146.00	144.00	145.80	128.21	4,543
2021-10-22	144.20	144.20	142.20	144.00	126.62	591
2021-10-21	142.00	144.20	142.00	144.20	126.80	1,729
2021-10-20	142.40	142.60	140.80	142.20	125.04	1,618

← NewerPage 21 of 21 · 1,257 trading days

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.