Jungheinrich AG O.N.VZO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.840	22.040	21.820	21.960	21.960	47,574
2026-10-16	21.880	22.420	21.780	22.060	22.060	97,992
2026-10-15	21.420	21.720	21.000	21.660	21.660	105,236
2026-10-14	21.080	22.100	20.620	21.520	21.520	190,281
2026-10-13	21.140	21.400	20.940	20.980	20.980	96,518
2026-10-12	21.220	21.620	21.200	21.340	21.340	69,548
2026-10-09	21.160	21.480	21.100	21.200	21.200	156,065
2026-10-08	21.380	21.380	20.640	21.060	21.060	550,419
2026-10-07	22.820	23.020	22.160	22.300	22.300	171,199
2026-10-06	23.020	23.100	22.640	23.000	23.000	73,762
2026-10-05	22.760	23.080	22.660	22.800	22.800	82,357
2026-10-02	23.220	23.740	22.620	22.760	22.760	212,460
2026-10-01	23.400	23.840	23.200	23.360	23.360	122,119
2026-09-30	24.000	24.200	23.620	23.840	23.840	122,242
2026-09-29	24.240	24.420	23.860	23.860	23.860	58,604
2026-09-28	24.000	24.480	23.940	24.100	24.100	109,367
2026-09-25	24.120	24.340	23.860	23.860	23.860	107,760
2026-09-24	24.480	24.520	23.760	23.840	23.840	119,432
2026-09-23	25.300	25.320	24.300	24.540	24.540	164,146
2026-09-22	24.700	25.400	24.660	25.100	25.100	97,860
2026-09-21	24.940	25.060	24.400	24.960	24.960	90,287
2026-09-18	25.160	25.200	24.800	24.840	24.840	99,773
2026-09-17	25.000	25.540	25.000	25.160	25.160	39,828
2026-09-16	25.380	25.440	25.020	25.020	25.020	86,981
2026-09-15	24.820	25.420	24.600	25.240	25.240	58,441
2026-09-14	25.100	25.100	24.600	24.800	24.800	131,376
2026-09-11	25.260	25.540	25.260	25.360	25.360	48,572
2026-09-10	26.160	26.320	25.160	25.240	25.240	95,140
2026-09-09	27.060	27.300	26.460	26.460	26.460	118,167
2026-09-08	26.480	27.400	26.400	27.400	27.400	138,129
2026-09-07	26.600	26.600	26.320	26.520	26.520	44,123
2026-09-04	26.600	27.040	26.500	26.620	26.620	131,559
2026-09-03	25.540	26.440	25.360	26.440	26.440	100,440
2026-09-02	25.360	25.760	25.100	25.540	25.540	61,644
2026-09-01	26.200	26.260	25.300	25.500	25.500	125,437
2026-08-31	26.340	26.580	26.120	26.440	26.440	113,884
2026-08-28	26.260	26.520	26.040	26.340	26.340	123,088
2026-08-27	25.280	26.140	25.280	26.140	26.140	126,136
2026-08-26	25.300	25.680	25.000	25.600	25.600	98,312
2026-08-25	24.500	25.240	24.400	24.960	24.960	90,517
2026-08-24	24.460	24.560	24.260	24.320	24.320	55,565
2026-08-21	24.220	24.740	23.820	24.560	24.560	63,700
2026-08-20	24.640	24.680	23.840	24.040	24.040	119,545
2026-08-19	24.260	24.780	24.220	24.620	24.620	61,355
2026-08-18	24.400	24.500	24.100	24.200	24.200	79,848
2026-08-17	24.840	25.200	24.400	24.440	24.440	99,196
2026-08-14	24.900	25.260	24.620	24.880	24.880	95,970
2026-08-13	25.100	25.220	24.880	24.960	24.960	70,103
2026-08-12	25.200	25.440	24.860	25.060	25.060	110,269
2026-08-11	25.220	25.220	24.400	24.880	24.880	187,781
2026-08-10	25.440	25.520	24.380	24.580	24.580	118,856
2026-08-07	25.900	26.000	25.420	25.580	25.580	103,235
2026-08-06	25.520	25.880	25.520	25.820	25.820	61,253
2026-08-05	25.860	25.860	25.320	25.520	25.520	96,048
2026-08-04	25.200	25.680	25.120	25.600	25.600	108,519
2026-08-03	24.680	25.360	24.680	25.040	25.040	128,215
2026-07-31	25.240	25.240	24.140	24.340	24.340	129,926
2026-07-30	25.100	25.260	24.600	24.840	24.840	109,880
2026-07-29	24.920	25.240	24.680	25.000	25.000	118,423
2026-07-28	24.660	25.040	24.600	25.000	25.000	104,545

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.2900 EUR
2025-05-21	0.8000 EUR
2024-05-16	0.7500 EUR
2023-05-12	0.6800 EUR
2022-05-23	0.6800 EUR
2022-05-11	0.6800 EUR
2021-05-12	0.4300 EUR
2020-08-28	0.4800 EUR
2019-05-02	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.