Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	28.040	28.600	27.960	28.400	27.439	47,147
2024-08-29	27.640	28.260	27.640	28.140	27.188	38,972
2024-08-28	27.780	27.920	27.380	27.600	26.666	49,573
2024-08-27	28.080	28.200	27.780	27.880	26.936	33,706
2024-08-26	28.260	28.260	27.980	28.060	27.110	20,903
2024-08-23	28.380	28.380	27.700	28.340	27.381	53,426
2024-08-22	28.220	28.600	28.000	28.120	27.168	37,465
2024-08-21	28.800	29.060	28.440	28.480	27.516	56,297
2024-08-20	28.460	28.620	27.900	28.060	27.110	26,420
2024-08-19	28.020	28.380	28.020	28.360	27.400	21,102
2024-08-16	28.420	28.540	28.000	28.040	27.091	31,472
2024-08-15	28.300	28.420	27.860	28.200	27.246	30,364
2024-08-14	28.000	28.400	27.980	28.180	27.226	36,558
2024-08-13	28.160	28.220	27.780	27.820	26.879	42,970
2024-08-12	28.380	28.560	27.820	28.020	27.072	59,455
2024-08-09	27.560	29.200	27.560	28.260	27.304	89,886
2024-08-08	26.960	27.460	26.820	27.320	26.395	54,186
2024-08-07	26.500	27.820	26.400	27.200	26.280	70,838
2024-08-06	26.880	26.980	26.040	26.280	25.391	69,335
2024-08-05	26.200	26.560	25.660	26.360	25.468	74,621
2024-08-02	28.000	28.000	26.760	26.840	25.932	117,504
2024-08-01	29.360	29.560	28.100	28.280	27.323	74,392
2024-07-31	29.700	29.920	29.300	29.300	28.308	141,621
2024-07-30	29.320	29.800	29.160	29.500	28.502	58,812
2024-07-29	29.800	29.800	29.120	29.540	28.540	24,000
2024-07-26	29.460	29.900	29.240	29.740	28.734	70,484
2024-07-25	29.520	29.520	28.800	29.320	28.328	54,160
2024-07-24	30.220	30.240	29.600	29.600	28.598	33,813
2024-07-23	30.980	31.000	29.540	30.240	29.217	58,491
2024-07-22	30.700	31.140	30.640	30.740	29.700	27,922
2024-07-19	30.600	30.600	30.160	30.580	29.545	60,862
2024-07-18	30.460	31.000	30.420	30.660	29.622	56,338
2024-07-17	30.940	31.080	30.440	30.440	29.410	33,336
2024-07-16	31.320	31.320	30.680	31.100	30.048	29,338
2024-07-15	31.620	31.620	30.920	31.040	29.990	14,834
2024-07-12	31.160	31.780	31.160	31.680	30.608	47,843
2024-07-11	31.480	31.860	31.280	31.740	30.666	44,343
2024-07-10	31.080	31.900	30.220	31.620	30.550	108,066
2024-07-09	31.500	31.500	30.700	30.740	29.700	40,814
2024-07-08	31.500	31.980	31.400	31.600	30.531	48,060
2024-07-05	31.540	31.900	31.140	31.560	30.492	26,839
2024-07-04	31.500	31.840	30.880	31.380	30.318	36,628
2024-07-03	30.580	31.280	30.420	31.280	30.221	65,742
2024-07-02	30.980	31.020	30.300	30.520	29.487	35,624
2024-07-01	31.120	31.420	30.620	30.820	29.777	33,923
2024-06-28	30.860	31.420	30.740	30.760	29.719	55,012
2024-06-27	31.120	31.500	31.000	31.120	30.067	56,501
2024-06-26	31.280	31.280	30.620	31.040	29.990	80,172
2024-06-25	32.680	32.680	31.200	31.200	30.144	39,746
2024-06-24	31.900	32.560	31.540	32.220	31.130	44,861
2024-06-21	32.640	32.680	31.180	31.680	30.608	273,339
2024-06-20	32.200	33.000	32.200	32.660	31.555	40,032
2024-06-19	32.840	32.840	32.120	32.340	31.246	40,566
2024-06-18	31.960	33.200	31.960	32.900	31.787	95,700
2024-06-17	31.900	32.400	31.420	31.820	30.743	73,119
2024-06-14	33.000	33.000	31.360	31.820	30.743	136,573
2024-06-13	34.600	34.600	32.700	32.700	31.593	74,792
2024-06-12	34.800	34.800	33.720	34.640	33.468	84,188
2024-06-11	35.400	35.420	34.480	34.620	33.448	69,823
2024-06-10	35.180	35.660	34.860	35.160	33.970	81,411

← NewerPage 10 of 22 · 1,275 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.