Jungfraubahn Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 195.00 | 199.80 | 195.00 | 196.80 | 183.18 | 14,039 |
| 2025-05-12 | 198.00 | 199.00 | 194.20 | 194.60 | 181.13 | 10,759 |
| 2025-05-09 | 197.80 | 199.00 | 197.20 | 197.60 | 183.93 | 64,097 |
| 2025-05-08 | 199.00 | 199.40 | 197.40 | 198.20 | 184.49 | 4,542 |
| 2025-05-07 | 199.60 | 199.60 | 197.60 | 199.20 | 185.42 | 4,730 |
| 2025-05-06 | 199.00 | 199.80 | 198.40 | 199.60 | 185.79 | 16,975 |
| 2025-05-05 | 199.40 | 199.60 | 198.00 | 198.60 | 184.86 | 11,695 |
| 2025-05-02 | 199.00 | 199.00 | 197.20 | 199.00 | 185.23 | 9,270 |
| 2025-04-30 | 197.80 | 199.40 | 195.80 | 198.20 | 184.49 | 7,976 |
| 2025-04-29 | 197.00 | 198.20 | 196.40 | 197.20 | 183.55 | 3,338 |
| 2025-04-28 | 197.20 | 198.00 | 195.80 | 197.00 | 183.37 | 8,279 |
| 2025-04-25 | 196.80 | 197.00 | 195.40 | 196.60 | 183.00 | 9,030 |
| 2025-04-24 | 194.00 | 196.80 | 193.00 | 196.60 | 183.00 | 8,819 |
| 2025-04-23 | 195.00 | 196.60 | 193.40 | 194.00 | 180.58 | 24,556 |
| 2025-04-22 | 193.00 | 197.00 | 192.40 | 194.40 | 180.95 | 13,029 |
| 2025-04-17 | 191.60 | 192.80 | 190.20 | 192.00 | 178.71 | 13,115 |
| 2025-04-16 | 190.60 | 191.60 | 189.20 | 191.60 | 178.34 | 5,231 |
| 2025-04-15 | 190.00 | 190.60 | 189.60 | 190.60 | 177.41 | 6,124 |
| 2025-04-14 | 185.80 | 189.40 | 184.20 | 188.80 | 175.74 | 5,616 |
| 2025-04-11 | 182.60 | 184.00 | 180.00 | 184.00 | 171.27 | 4,617 |
| 2025-04-10 | 188.00 | 188.00 | 181.20 | 181.60 | 169.03 | 6,012 |
| 2025-04-09 | 186.00 | 186.00 | 180.60 | 183.20 | 170.52 | 5,039 |
| 2025-04-08 | 186.20 | 188.20 | 184.80 | 186.80 | 173.87 | 7,117 |
| 2025-04-07 | 180.00 | 189.60 | 159.00 | 183.80 | 171.08 | 11,380 |
| 2025-04-04 | 193.20 | 194.20 | 187.00 | 188.20 | 175.18 | 10,629 |
| 2025-04-03 | 188.40 | 194.40 | 185.40 | 194.20 | 180.76 | 13,004 |
| 2025-04-02 | 190.00 | 190.00 | 187.80 | 190.00 | 176.85 | 9,216 |
| 2025-04-01 | 191.00 | 191.20 | 188.80 | 189.60 | 176.48 | 5,407 |
| 2025-03-31 | 190.80 | 190.80 | 188.40 | 190.20 | 177.04 | 4,415 |
| 2025-03-28 | 191.20 | 192.00 | 190.20 | 190.80 | 177.60 | 6,386 |
| 2025-03-27 | 192.00 | 192.00 | 189.20 | 191.60 | 178.34 | 5,780 |
| 2025-03-26 | 187.60 | 192.60 | 187.60 | 192.00 | 178.71 | 14,265 |
| 2025-03-25 | 188.00 | 188.40 | 186.40 | 188.40 | 175.36 | 5,599 |
| 2025-03-24 | 188.40 | 188.40 | 187.00 | 187.20 | 174.25 | 2,997 |
| 2025-03-21 | 188.40 | 188.40 | 186.00 | 188.00 | 174.99 | 4,937 |
| 2025-03-20 | 188.00 | 188.00 | 186.20 | 188.00 | 174.99 | 4,812 |
| 2025-03-19 | 187.00 | 188.20 | 187.00 | 188.00 | 174.99 | 4,602 |
| 2025-03-18 | 187.40 | 188.00 | 186.20 | 187.80 | 174.80 | 6,083 |
| 2025-03-17 | 187.20 | 188.60 | 186.20 | 186.80 | 173.87 | 4,108 |
| 2025-03-14 | 185.00 | 187.00 | 184.20 | 186.80 | 173.87 | 3,537 |
| 2025-03-13 | 185.20 | 186.80 | 183.60 | 184.60 | 171.83 | 2,045 |
| 2025-03-12 | 185.00 | 187.20 | 185.00 | 186.00 | 173.13 | 4,375 |
| 2025-03-11 | 186.40 | 187.20 | 182.20 | 183.40 | 170.71 | 4,109 |
| 2025-03-10 | 188.00 | 188.00 | 184.60 | 187.40 | 174.43 | 4,105 |
| 2025-03-07 | 185.20 | 188.00 | 184.20 | 188.00 | 174.99 | 4,363 |
| 2025-03-06 | 186.60 | 188.00 | 184.40 | 185.00 | 172.20 | 6,008 |
| 2025-03-05 | 183.80 | 187.00 | 183.80 | 185.60 | 172.76 | 6,179 |
| 2025-03-04 | 186.40 | 186.40 | 183.20 | 183.40 | 170.71 | 4,776 |
| 2025-03-03 | 187.00 | 187.00 | 186.00 | 186.80 | 173.87 | 2,386 |
| 2025-02-28 | 186.00 | 186.40 | 185.00 | 186.00 | 173.13 | 6,981 |
| 2025-02-27 | 187.00 | 187.00 | 185.00 | 186.00 | 173.13 | 3,909 |
| 2025-02-26 | 185.00 | 186.80 | 184.00 | 186.80 | 173.87 | 3,706 |
| 2025-02-25 | 185.20 | 186.00 | 184.20 | 184.80 | 172.01 | 3,113 |
| 2025-02-24 | 184.20 | 186.80 | 183.60 | 185.40 | 172.57 | 8,817 |
| 2025-02-21 | 186.00 | 186.00 | 184.40 | 184.80 | 172.01 | 5,311 |
| 2025-02-20 | 186.00 | 186.40 | 184.00 | 185.40 | 172.57 | 7,358 |
| 2025-02-19 | 188.00 | 188.40 | 185.00 | 185.60 | 172.76 | 3,925 |
| 2025-02-18 | 187.00 | 188.40 | 185.20 | 187.40 | 174.43 | 4,569 |
| 2025-02-17 | 187.20 | 187.20 | 185.00 | 186.00 | 173.13 | 3,260 |
| 2025-02-14 | 187.40 | 188.60 | 186.60 | 186.60 | 173.69 | 4,330 |
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.