Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	35.720	36.180	34.580	34.960	33.777	62,900
2024-06-06	36.300	36.600	35.520	36.080	34.859	46,893
2024-06-05	35.220	36.220	35.000	36.160	34.936	61,419
2024-06-04	35.400	35.620	34.500	34.980	33.796	41,900
2024-06-03	36.260	36.320	35.360	35.660	34.453	39,517
2024-05-31	35.740	36.320	35.180	35.840	34.627	109,548
2024-05-30	35.960	36.320	35.800	35.940	34.724	19,269
2024-05-29	36.740	37.080	35.720	36.160	34.936	86,885
2024-05-28	36.620	37.440	36.600	36.800	35.555	40,230
2024-05-27	36.540	36.620	35.800	36.400	35.168	27,415
2024-05-24	36.160	36.740	36.160	36.540	35.303	37,864
2024-05-23	35.620	36.720	35.460	36.540	35.303	92,369
2024-05-22	35.320	35.440	34.640	34.800	33.622	32,333
2024-05-21	36.500	37.580	35.140	35.200	34.009	96,676
2024-05-20	34.800	35.420	34.600	35.420	34.221	30,454
2024-05-17	34.480	35.300	34.220	34.860	33.680	67,154
2024-05-16	34.980	35.300	34.280	34.640	33.468	66,120
2024-05-15	35.200	35.700	34.960	35.420	33.497	58,187
2024-05-14	35.360	35.760	35.100	35.100	33.194	51,457
2024-05-13	35.800	35.800	34.780	35.300	33.383	65,427
2024-05-10	35.940	35.940	35.140	35.380	33.459	51,791
2024-05-09	34.740	35.940	34.640	35.840	33.894	54,780
2024-05-08	34.740	35.080	34.140	34.940	33.043	116,957
2024-05-07	35.060	35.260	33.400	34.560	32.683	153,983
2024-05-06	35.520	36.200	35.200	35.840	33.894	41,598
2024-05-03	34.960	35.480	34.820	35.320	33.402	72,259
2024-05-02	35.040	35.160	34.340	34.720	32.835	88,719
2024-04-30	35.440	35.700	34.880	34.880	32.986	39,268
2024-04-29	35.680	35.820	34.480	35.260	33.345	148,650
2024-04-26	35.360	35.720	35.200	35.520	33.591	62,243
2024-04-25	35.700	35.720	34.400	35.280	33.364	121,045
2024-04-24	36.080	36.220	35.700	35.940	33.988	27,425
2024-04-23	35.660	36.440	35.380	36.140	34.178	49,330
2024-04-22	36.100	36.100	35.240	35.420	33.497	41,740
2024-04-19	36.440	36.500	34.880	35.640	33.705	101,996
2024-04-18	36.480	37.000	36.260	36.860	34.859	62,360
2024-04-17	36.980	37.320	36.400	36.480	34.499	67,225
2024-04-16	36.980	37.440	36.440	37.080	35.067	67,412
2024-04-15	38.200	38.980	37.680	37.680	35.634	51,819
2024-04-12	38.720	39.120	38.140	38.300	36.220	91,430
2024-04-11	38.260	38.560	37.600	38.320	36.239	74,684
2024-04-10	38.920	38.920	37.360	38.120	36.050	133,314
2024-04-09	38.720	39.380	38.640	38.920	36.807	103,579
2024-04-08	37.900	38.780	37.740	38.780	36.674	134,384
2024-04-05	36.420	37.660	36.280	37.660	35.615	120,129
2024-04-04	35.700	36.760	35.400	36.760	34.764	72,979
2024-04-03	35.200	35.800	35.100	35.600	33.667	86,636
2024-04-02	34.900	36.060	34.460	35.140	33.232	147,371
2024-03-28	34.220	34.740	33.600	34.280	32.419	128,048
2024-03-27	34.380	34.520	33.160	33.780	31.946	78,314
2024-03-26	34.160	34.580	34.040	34.500	32.627	47,339
2024-03-25	34.800	34.800	33.300	34.200	32.343	67,909
2024-03-22	33.420	34.960	33.420	34.960	33.062	123,585
2024-03-21	32.440	33.240	32.440	33.160	31.359	66,749
2024-03-20	31.000	32.600	30.880	32.240	30.489	102,810
2024-03-19	31.040	31.260	30.580	31.000	29.317	41,778
2024-03-18	31.020	31.440	30.860	31.060	29.373	40,576
2024-03-15	31.600	31.600	30.900	31.180	29.487	82,838
2024-03-14	31.580	31.840	31.320	31.500	29.790	48,190
2024-03-13	31.220	31.380	31.120	31.380	29.676	28,507

← NewerPage 11 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.