Jungfraubahn Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 170.00 | 170.00 | 165.60 | 167.00 | 155.44 | 2,786 |
| 2024-11-12 | 170.00 | 171.40 | 169.40 | 169.80 | 158.05 | 3,130 |
| 2024-11-11 | 170.40 | 171.80 | 169.60 | 170.60 | 158.79 | 2,708 |
| 2024-11-08 | 169.80 | 169.80 | 167.20 | 167.80 | 156.19 | 1,908 |
| 2024-11-07 | 167.00 | 169.00 | 166.00 | 168.40 | 156.75 | 2,953 |
| 2024-11-06 | 163.60 | 166.00 | 163.60 | 166.00 | 154.51 | 5,266 |
| 2024-11-05 | 165.40 | 165.60 | 162.60 | 163.60 | 152.28 | 3,176 |
| 2024-11-04 | 165.20 | 167.80 | 164.80 | 164.80 | 153.40 | 122,526 |
| 2024-11-01 | 165.00 | 165.80 | 163.40 | 164.40 | 153.02 | 2,212 |
| 2024-10-31 | 164.60 | 164.60 | 161.60 | 164.60 | 153.21 | 3,261 |
| 2024-10-30 | 162.00 | 163.80 | 161.80 | 163.00 | 151.72 | 9,221 |
| 2024-10-29 | 167.00 | 167.80 | 162.00 | 162.00 | 150.79 | 4,760 |
| 2024-10-28 | 168.00 | 169.00 | 166.40 | 167.40 | 155.82 | 4,846 |
| 2024-10-25 | 168.60 | 169.00 | 167.00 | 168.40 | 156.75 | 1,722 |
| 2024-10-24 | 168.20 | 169.40 | 168.00 | 168.00 | 156.37 | 3,850 |
| 2024-10-23 | 174.00 | 174.00 | 168.40 | 168.40 | 156.75 | 4,061 |
| 2024-10-22 | 173.00 | 174.00 | 172.40 | 174.00 | 161.96 | 2,157 |
| 2024-10-21 | 173.60 | 174.80 | 172.00 | 172.00 | 160.10 | 1,899 |
| 2024-10-18 | 173.20 | 174.60 | 173.20 | 174.00 | 161.96 | 1,051 |
| 2024-10-17 | 173.00 | 174.00 | 172.00 | 172.80 | 160.84 | 1,682 |
| 2024-10-16 | 174.00 | 174.80 | 172.60 | 172.60 | 160.66 | 2,112 |
| 2024-10-15 | 176.40 | 177.00 | 174.00 | 175.00 | 162.89 | 1,810 |
| 2024-10-14 | 175.80 | 176.80 | 174.40 | 175.40 | 163.26 | 1,816 |
| 2024-10-11 | 175.20 | 176.60 | 174.80 | 174.80 | 162.70 | 3,572 |
| 2024-10-10 | 177.20 | 177.80 | 175.20 | 175.40 | 163.26 | 1,564 |
| 2024-10-09 | 176.00 | 179.20 | 175.00 | 176.80 | 164.57 | 7,068 |
| 2024-10-08 | 175.40 | 177.20 | 172.00 | 173.80 | 161.77 | 4,081 |
| 2024-10-07 | 176.20 | 176.20 | 173.00 | 174.40 | 162.33 | 1,464 |
| 2024-10-04 | 173.20 | 175.20 | 172.80 | 174.20 | 162.15 | 2,024 |
| 2024-10-03 | 173.00 | 174.60 | 172.40 | 173.00 | 161.03 | 1,997 |
| 2024-10-02 | 175.20 | 176.80 | 173.20 | 174.00 | 161.96 | 3,825 |
| 2024-10-01 | 176.00 | 177.40 | 175.40 | 176.20 | 164.01 | 3,833 |
| 2024-09-30 | 177.00 | 179.80 | 176.00 | 176.00 | 163.82 | 3,956 |
| 2024-09-27 | 178.40 | 178.40 | 176.00 | 177.00 | 164.75 | 4,766 |
| 2024-09-26 | 180.60 | 182.00 | 177.40 | 177.40 | 165.12 | 2,916 |
| 2024-09-25 | 179.40 | 181.20 | 179.00 | 179.60 | 167.17 | 2,294 |
| 2024-09-24 | 179.60 | 179.60 | 176.80 | 178.40 | 166.06 | 2,973 |
| 2024-09-23 | 179.20 | 181.00 | 177.40 | 177.40 | 165.12 | 2,334 |
| 2024-09-20 | 183.40 | 184.00 | 175.40 | 179.20 | 166.80 | 15,783 |
| 2024-09-19 | 180.00 | 185.40 | 180.00 | 183.00 | 170.34 | 4,776 |
| 2024-09-18 | 182.00 | 182.60 | 178.00 | 178.80 | 166.43 | 2,421 |
| 2024-09-17 | 180.20 | 182.60 | 180.00 | 182.60 | 169.96 | 5,193 |
| 2024-09-16 | 179.60 | 180.60 | 178.00 | 179.80 | 167.36 | 3,148 |
| 2024-09-13 | 180.20 | 183.00 | 178.40 | 178.60 | 166.24 | 4,371 |
| 2024-09-12 | 178.80 | 179.80 | 177.00 | 179.20 | 166.80 | 4,596 |
| 2024-09-11 | 180.00 | 180.20 | 177.00 | 177.40 | 165.12 | 2,689 |
| 2024-09-10 | 182.80 | 183.60 | 179.20 | 179.40 | 166.99 | 4,117 |
| 2024-09-09 | 175.80 | 181.00 | 175.80 | 179.80 | 167.36 | 5,267 |
| 2024-09-06 | 181.80 | 182.20 | 175.80 | 175.80 | 163.64 | 4,775 |
| 2024-09-05 | 185.80 | 185.80 | 181.20 | 181.20 | 168.66 | 3,966 |
| 2024-09-04 | 186.00 | 186.80 | 185.20 | 185.40 | 172.57 | 2,836 |
| 2024-09-03 | 192.60 | 192.60 | 186.40 | 186.40 | 173.50 | 5,101 |
| 2024-09-02 | 202.00 | 202.00 | 190.80 | 190.80 | 177.60 | 6,325 |
| 2024-08-30 | 199.40 | 202.00 | 196.60 | 201.50 | 187.56 | 2,979 |
| 2024-08-29 | 202.00 | 203.00 | 200.00 | 200.50 | 186.63 | 3,642 |
| 2024-08-28 | 204.00 | 204.50 | 202.50 | 203.00 | 188.95 | 1,535 |
| 2024-08-27 | 204.00 | 204.50 | 201.50 | 204.00 | 189.88 | 3,013 |
| 2024-08-26 | 204.50 | 205.00 | 203.00 | 204.50 | 190.35 | 924 |
| 2024-08-23 | 202.00 | 206.50 | 201.50 | 204.50 | 190.35 | 3,613 |
| 2024-08-22 | 201.00 | 202.00 | 200.50 | 202.00 | 188.02 | 1,273 |
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.