Jungfraubahn Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 303.00 | 308.00 | 301.50 | 305.50 | 295.63 | 11,898 |
| 2026-01-30 | 299.50 | 308.00 | 299.50 | 304.50 | 294.66 | 9,161 |
| 2026-01-29 | 298.00 | 302.00 | 296.50 | 299.00 | 289.34 | 6,507 |
| 2026-01-28 | 301.50 | 301.50 | 297.00 | 298.00 | 288.37 | 5,875 |
| 2026-01-27 | 300.00 | 302.00 | 298.50 | 301.50 | 291.76 | 7,423 |
| 2026-01-26 | 300.50 | 301.00 | 297.00 | 299.50 | 289.82 | 6,182 |
| 2026-01-23 | 300.00 | 301.50 | 298.00 | 301.50 | 291.76 | 11,947 |
| 2026-01-22 | 294.00 | 302.00 | 293.00 | 302.00 | 292.24 | 10,162 |
| 2026-01-21 | 291.00 | 293.00 | 288.50 | 292.50 | 283.05 | 6,791 |
| 2026-01-20 | 290.50 | 290.50 | 284.00 | 290.00 | 280.63 | 11,132 |
| 2026-01-19 | 292.00 | 293.50 | 287.00 | 290.00 | 280.63 | 7,524 |
| 2026-01-16 | 293.00 | 293.50 | 290.00 | 293.50 | 284.01 | 7,983 |
| 2026-01-15 | 287.50 | 293.00 | 286.50 | 293.00 | 283.53 | 7,137 |
| 2026-01-14 | 281.50 | 286.50 | 280.50 | 286.50 | 277.24 | 8,676 |
| 2026-01-13 | 287.50 | 287.50 | 279.50 | 281.00 | 271.92 | 8,779 |
| 2026-01-12 | 285.00 | 290.50 | 284.00 | 286.50 | 277.24 | 7,437 |
| 2026-01-09 | 291.50 | 291.50 | 283.00 | 285.00 | 275.79 | 9,421 |
| 2026-01-08 | 291.00 | 293.00 | 289.00 | 291.50 | 282.08 | 16,247 |
| 2026-01-07 | 289.00 | 290.50 | 284.50 | 290.50 | 281.11 | 14,301 |
| 2026-01-06 | 290.50 | 291.50 | 287.00 | 288.50 | 279.18 | 5,762 |
| 2026-01-05 | 285.00 | 291.50 | 283.00 | 290.00 | 280.63 | 16,390 |
| 2025-12-30 | 286.50 | 288.50 | 283.50 | 286.00 | 276.76 | 8,088 |
| 2025-12-29 | 280.50 | 288.00 | 280.50 | 286.50 | 277.24 | 12,085 |
| 2025-12-23 | 280.00 | 280.00 | 277.50 | 279.50 | 270.47 | 9,253 |
| 2025-12-22 | 279.50 | 280.00 | 277.00 | 279.50 | 270.47 | 7,154 |
| 2025-12-19 | 279.00 | 280.50 | 277.50 | 279.50 | 270.47 | 17,830 |
| 2025-12-18 | 276.50 | 278.00 | 274.50 | 278.00 | 269.02 | 6,827 |
| 2025-12-17 | 273.50 | 277.50 | 271.00 | 275.50 | 266.60 | 6,555 |
| 2025-12-16 | 271.50 | 274.00 | 268.50 | 274.00 | 265.14 | 7,398 |
| 2025-12-15 | 269.50 | 272.00 | 269.00 | 271.50 | 262.73 | 9,035 |
| 2025-12-12 | 267.00 | 272.00 | 265.50 | 272.00 | 263.21 | 9,915 |
| 2025-12-11 | 266.50 | 268.00 | 265.50 | 266.00 | 257.40 | 8,117 |
| 2025-12-10 | 269.00 | 270.00 | 266.00 | 267.00 | 258.37 | 9,422 |
| 2025-12-09 | 270.50 | 272.50 | 265.50 | 270.50 | 261.76 | 10,344 |
| 2025-12-08 | 268.00 | 270.50 | 266.00 | 270.00 | 261.27 | 7,057 |
| 2025-12-05 | 267.00 | 269.50 | 265.00 | 267.50 | 258.85 | 4,166 |
| 2025-12-04 | 266.00 | 267.50 | 263.50 | 267.00 | 258.37 | 9,286 |
| 2025-12-03 | 259.00 | 265.00 | 257.50 | 265.00 | 256.44 | 6,950 |
| 2025-12-02 | 259.00 | 261.50 | 257.50 | 260.00 | 251.60 | 10,286 |
| 2025-12-01 | 259.00 | 259.50 | 254.00 | 258.50 | 250.15 | 7,883 |
| 2025-11-28 | 259.00 | 260.00 | 255.50 | 260.00 | 251.60 | 9,808 |
| 2025-11-27 | 257.00 | 258.50 | 255.00 | 258.50 | 250.15 | 4,556 |
| 2025-11-26 | 252.50 | 256.00 | 250.00 | 256.00 | 247.73 | 6,277 |
| 2025-11-25 | 251.00 | 252.00 | 249.50 | 251.50 | 243.37 | 4,526 |
| 2025-11-24 | 250.00 | 251.50 | 247.50 | 250.00 | 241.92 | 9,667 |
| 2025-11-21 | 247.50 | 250.50 | 246.00 | 250.50 | 242.40 | 7,309 |
| 2025-11-20 | 247.00 | 249.00 | 246.50 | 247.50 | 239.50 | 3,947 |
| 2025-11-19 | 243.00 | 247.00 | 241.00 | 245.50 | 237.57 | 5,608 |
| 2025-11-18 | 244.00 | 244.00 | 241.50 | 243.00 | 235.15 | 3,566 |
| 2025-11-17 | 244.50 | 247.50 | 243.50 | 245.50 | 237.57 | 7,241 |
| 2025-11-14 | 246.50 | 246.50 | 242.50 | 245.00 | 237.08 | 5,870 |
| 2025-11-13 | 248.00 | 249.00 | 246.00 | 248.00 | 239.98 | 7,431 |
| 2025-11-12 | 245.50 | 247.00 | 244.00 | 247.00 | 239.02 | 7,094 |
| 2025-11-11 | 244.00 | 246.00 | 242.50 | 245.50 | 237.57 | 7,877 |
| 2025-11-10 | 240.50 | 243.50 | 239.50 | 243.50 | 235.63 | 9,808 |
| 2025-11-07 | 241.50 | 244.00 | 237.50 | 239.00 | 231.28 | 6,598 |
| 2025-11-06 | 241.00 | 241.50 | 238.00 | 239.50 | 231.76 | 9,876 |
| 2025-11-05 | 239.50 | 243.50 | 239.50 | 240.00 | 232.24 | 6,200 |
| 2025-11-04 | 238.50 | 239.00 | 236.00 | 239.00 | 231.28 | 13,226 |
| 2025-11-03 | 236.50 | 238.50 | 234.50 | 238.00 | 230.31 | 12,197 |
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.