Jungfraubahn Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 233.00 | 237.00 | 233.00 | 236.50 | 228.86 | 8,476 |
| 2025-10-30 | 233.00 | 235.00 | 231.50 | 234.00 | 226.44 | 4,586 |
| 2025-10-29 | 235.50 | 235.50 | 232.50 | 234.00 | 226.44 | 8,368 |
| 2025-10-28 | 236.00 | 236.00 | 231.50 | 234.50 | 226.92 | 5,643 |
| 2025-10-27 | 236.50 | 237.00 | 234.00 | 236.00 | 228.37 | 7,246 |
| 2025-10-24 | 233.00 | 235.00 | 231.00 | 235.00 | 227.40 | 8,719 |
| 2025-10-23 | 230.50 | 233.00 | 230.00 | 232.50 | 224.99 | 6,268 |
| 2025-10-22 | 230.50 | 232.00 | 229.50 | 231.00 | 223.53 | 12,862 |
| 2025-10-21 | 230.00 | 230.50 | 228.50 | 229.50 | 222.08 | 7,504 |
| 2025-10-20 | 227.50 | 231.00 | 226.00 | 229.50 | 222.08 | 8,063 |
| 2025-10-17 | 224.50 | 227.00 | 223.00 | 226.50 | 219.18 | 4,155 |
| 2025-10-16 | 231.00 | 231.50 | 226.50 | 226.50 | 219.18 | 4,526 |
| 2025-10-15 | 232.50 | 232.50 | 229.00 | 231.00 | 223.53 | 4,592 |
| 2025-10-14 | 229.50 | 232.00 | 228.00 | 232.00 | 224.50 | 4,584 |
| 2025-10-13 | 230.00 | 232.50 | 229.50 | 230.50 | 223.05 | 5,628 |
| 2025-10-10 | 230.00 | 232.00 | 228.50 | 229.00 | 221.60 | 3,132 |
| 2025-10-09 | 230.00 | 230.50 | 228.50 | 230.00 | 222.57 | 4,109 |
| 2025-10-08 | 227.50 | 229.50 | 224.50 | 229.50 | 222.08 | 4,209 |
| 2025-10-07 | 227.50 | 229.50 | 226.50 | 226.50 | 219.18 | 4,136 |
| 2025-10-06 | 226.00 | 227.50 | 222.50 | 227.00 | 219.66 | 5,704 |
| 2025-10-03 | 224.00 | 228.50 | 224.00 | 226.50 | 219.18 | 7,802 |
| 2025-10-02 | 221.00 | 223.00 | 220.50 | 223.00 | 215.79 | 8,811 |
| 2025-10-01 | 221.50 | 222.50 | 219.50 | 220.50 | 213.37 | 5,321 |
| 2025-09-30 | 219.00 | 221.50 | 217.00 | 220.50 | 213.37 | 7,410 |
| 2025-09-29 | 219.50 | 220.50 | 217.50 | 220.50 | 213.37 | 5,793 |
| 2025-09-26 | 218.50 | 219.50 | 215.50 | 218.50 | 211.44 | 3,331 |
| 2025-09-25 | 220.00 | 220.00 | 217.00 | 218.00 | 210.95 | 4,901 |
| 2025-09-24 | 221.00 | 221.50 | 219.50 | 221.00 | 213.86 | 3,004 |
| 2025-09-23 | 220.00 | 222.00 | 218.50 | 220.00 | 212.89 | 6,516 |
| 2025-09-22 | 217.00 | 220.00 | 216.50 | 219.50 | 212.41 | 7,680 |
| 2025-09-19 | 219.00 | 219.50 | 217.50 | 217.50 | 210.47 | 9,966 |
| 2025-09-18 | 216.00 | 219.00 | 215.50 | 219.00 | 211.92 | 7,233 |
| 2025-09-17 | 216.00 | 217.00 | 214.50 | 215.00 | 208.05 | 5,621 |
| 2025-09-16 | 217.00 | 217.00 | 214.50 | 215.00 | 208.05 | 3,063 |
| 2025-09-15 | 216.50 | 217.50 | 215.00 | 216.00 | 209.02 | 3,618 |
| 2025-09-12 | 218.50 | 219.00 | 215.00 | 217.00 | 209.99 | 3,156 |
| 2025-09-11 | 214.50 | 218.50 | 214.50 | 218.00 | 210.95 | 8,671 |
| 2025-09-10 | 213.00 | 214.00 | 212.00 | 214.00 | 207.08 | 5,744 |
| 2025-09-09 | 207.50 | 213.00 | 207.50 | 213.00 | 206.12 | 15,292 |
| 2025-09-08 | 206.00 | 208.00 | 205.50 | 207.50 | 200.79 | 7,050 |
| 2025-09-05 | 209.00 | 209.00 | 206.50 | 206.50 | 199.83 | 7,339 |
| 2025-09-04 | 206.00 | 209.00 | 205.00 | 208.00 | 201.28 | 8,997 |
| 2025-09-03 | 206.50 | 206.50 | 204.50 | 205.50 | 198.86 | 6,781 |
| 2025-09-02 | 209.00 | 209.50 | 205.00 | 205.50 | 198.86 | 7,241 |
| 2025-09-01 | 210.50 | 210.50 | 208.00 | 209.00 | 202.25 | 7,228 |
| 2025-08-29 | 210.00 | 210.00 | 207.00 | 210.00 | 203.21 | 14,817 |
| 2025-08-28 | 205.00 | 210.00 | 205.00 | 210.00 | 203.21 | 22,423 |
| 2025-08-27 | 203.00 | 203.00 | 201.00 | 201.00 | 194.50 | 5,126 |
| 2025-08-26 | 203.50 | 204.00 | 202.00 | 202.00 | 195.47 | 3,994 |
| 2025-08-25 | 205.00 | 206.00 | 203.50 | 205.00 | 198.37 | 4,501 |
| 2025-08-22 | 204.00 | 205.50 | 204.00 | 205.00 | 198.37 | 3,444 |
| 2025-08-21 | 204.50 | 206.00 | 204.00 | 205.00 | 198.37 | 2,816 |
| 2025-08-20 | 206.00 | 206.50 | 204.50 | 205.00 | 198.37 | 4,473 |
| 2025-08-19 | 204.00 | 205.50 | 202.00 | 205.00 | 198.37 | 8,362 |
| 2025-08-18 | 203.50 | 206.50 | 203.00 | 204.00 | 197.41 | 6,921 |
| 2025-08-15 | 204.00 | 205.50 | 202.50 | 202.50 | 195.96 | 2,613 |
| 2025-08-14 | 207.00 | 207.50 | 203.50 | 204.00 | 197.41 | 3,904 |
| 2025-08-13 | 208.00 | 208.00 | 206.00 | 206.00 | 199.34 | 4,288 |
| 2025-08-12 | 208.00 | 209.00 | 206.00 | 208.00 | 201.28 | 4,667 |
| 2025-08-11 | 208.50 | 209.50 | 206.00 | 207.50 | 200.79 | 10,917 |
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.