Jungfraubahn Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 209.00 | 211.00 | 207.00 | 207.50 | 200.79 | 5,277 |
| 2025-08-07 | 208.00 | 210.50 | 207.50 | 210.00 | 203.21 | 13,398 |
| 2025-08-06 | 204.50 | 210.00 | 203.00 | 208.00 | 201.28 | 15,808 |
| 2025-08-05 | 203.50 | 204.00 | 201.00 | 203.50 | 196.92 | 9,470 |
| 2025-08-04 | 200.50 | 203.00 | 200.50 | 202.00 | 195.47 | 5,954 |
| 2025-07-31 | 203.00 | 203.50 | 200.50 | 203.00 | 196.44 | 5,914 |
| 2025-07-30 | 203.00 | 203.00 | 201.50 | 202.50 | 195.96 | 4,667 |
| 2025-07-29 | 203.00 | 203.50 | 202.00 | 203.00 | 196.44 | 3,126 |
| 2025-07-28 | 204.50 | 204.50 | 202.00 | 203.00 | 196.44 | 2,092 |
| 2025-07-25 | 204.00 | 205.50 | 202.50 | 203.50 | 196.92 | 2,961 |
| 2025-07-24 | 204.00 | 206.50 | 204.00 | 205.00 | 198.37 | 5,775 |
| 2025-07-23 | 206.00 | 206.00 | 204.00 | 204.00 | 197.41 | 1,901 |
| 2025-07-22 | 206.50 | 207.00 | 204.00 | 205.50 | 198.86 | 4,458 |
| 2025-07-21 | 206.00 | 207.00 | 205.00 | 207.00 | 200.31 | 6,902 |
| 2025-07-18 | 207.00 | 207.00 | 205.50 | 205.50 | 198.86 | 7,032 |
| 2025-07-17 | 208.00 | 208.50 | 205.00 | 206.00 | 199.34 | 11,978 |
| 2025-07-16 | 204.00 | 209.00 | 204.00 | 207.00 | 200.31 | 11,818 |
| 2025-07-15 | 202.50 | 205.00 | 200.50 | 204.00 | 197.41 | 35,740 |
| 2025-07-14 | 201.50 | 203.00 | 200.00 | 202.50 | 195.96 | 14,243 |
| 2025-07-11 | 201.00 | 201.50 | 199.00 | 201.50 | 194.99 | 3,885 |
| 2025-07-10 | 203.00 | 203.00 | 200.00 | 201.50 | 194.99 | 7,045 |
| 2025-07-09 | 202.00 | 203.00 | 201.00 | 202.50 | 195.96 | 7,561 |
| 2025-07-08 | 201.00 | 202.00 | 199.00 | 201.50 | 194.99 | 5,460 |
| 2025-07-07 | 197.80 | 200.50 | 197.20 | 200.00 | 193.54 | 10,278 |
| 2025-07-04 | 197.40 | 198.00 | 196.00 | 197.20 | 190.83 | 3,738 |
| 2025-07-03 | 199.00 | 199.00 | 196.80 | 197.60 | 191.21 | 3,597 |
| 2025-07-02 | 200.50 | 202.00 | 198.20 | 198.40 | 191.99 | 5,109 |
| 2025-07-01 | 202.00 | 202.00 | 200.00 | 201.50 | 194.99 | 3,366 |
| 2025-06-30 | 201.00 | 203.00 | 200.50 | 202.00 | 195.47 | 9,382 |
| 2025-06-27 | 199.80 | 201.50 | 199.00 | 201.00 | 194.50 | 3,758 |
| 2025-06-26 | 199.40 | 201.00 | 198.80 | 199.00 | 192.57 | 4,009 |
| 2025-06-25 | 202.00 | 202.00 | 198.80 | 200.00 | 193.54 | 2,395 |
| 2025-06-24 | 201.00 | 201.00 | 198.20 | 199.40 | 192.96 | 7,358 |
| 2025-06-23 | 198.40 | 200.50 | 198.00 | 199.80 | 193.34 | 5,553 |
| 2025-06-20 | 197.80 | 200.00 | 197.80 | 200.00 | 193.54 | 8,780 |
| 2025-06-19 | 198.60 | 198.60 | 197.00 | 198.40 | 191.99 | 6,065 |
| 2025-06-18 | 200.00 | 200.00 | 199.00 | 199.60 | 193.15 | 3,658 |
| 2025-06-17 | 200.00 | 201.00 | 198.20 | 199.60 | 193.15 | 4,491 |
| 2025-06-16 | 203.00 | 203.00 | 200.00 | 200.50 | 194.02 | 3,670 |
| 2025-06-13 | 204.00 | 204.00 | 201.00 | 202.00 | 195.47 | 2,569 |
| 2025-06-12 | 206.00 | 206.00 | 202.50 | 205.00 | 198.37 | 8,453 |
| 2025-06-11 | 203.00 | 205.00 | 202.00 | 204.50 | 197.89 | 8,940 |
| 2025-06-10 | 207.00 | 207.50 | 202.50 | 204.00 | 197.41 | 6,981 |
| 2025-06-06 | 206.00 | 212.50 | 205.50 | 207.00 | 200.31 | 11,921 |
| 2025-06-05 | 198.40 | 205.50 | 198.40 | 205.50 | 198.86 | 13,222 |
| 2025-06-04 | 197.40 | 199.00 | 196.60 | 198.00 | 191.60 | 6,206 |
| 2025-06-03 | 199.20 | 199.20 | 196.60 | 198.20 | 191.79 | 9,508 |
| 2025-06-02 | 195.40 | 199.20 | 195.40 | 199.20 | 192.76 | 10,417 |
| 2025-05-30 | 198.80 | 198.80 | 196.20 | 197.40 | 191.02 | 5,349 |
| 2025-05-28 | 200.00 | 200.00 | 197.40 | 197.80 | 191.41 | 8,566 |
| 2025-05-27 | 198.00 | 200.00 | 197.20 | 198.60 | 192.18 | 18,384 |
| 2025-05-26 | 197.80 | 198.60 | 197.20 | 197.20 | 190.83 | 6,203 |
| 2025-05-23 | 198.00 | 198.60 | 195.20 | 197.20 | 190.83 | 4,494 |
| 2025-05-22 | 195.60 | 197.20 | 194.40 | 197.20 | 190.83 | 5,584 |
| 2025-05-21 | 195.60 | 195.60 | 192.80 | 195.20 | 188.89 | 8,592 |
| 2025-05-20 | 195.60 | 195.80 | 194.60 | 195.80 | 189.47 | 4,686 |
| 2025-05-19 | 194.00 | 195.40 | 192.20 | 195.40 | 189.08 | 6,777 |
| 2025-05-16 | 193.20 | 195.40 | 192.60 | 194.40 | 188.12 | 8,050 |
| 2025-05-15 | 189.60 | 192.60 | 188.00 | 192.40 | 186.18 | 10,358 |
| 2025-05-14 | 189.00 | 190.20 | 187.00 | 189.20 | 183.09 | 9,065 |
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.