Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	32.820	33.420	32.800	33.400	31.586	238,921
2023-12-14	31.260	32.660	31.180	32.660	30.887	167,024
2023-12-13	30.620	31.120	30.620	30.660	28.995	48,489
2023-12-12	31.000	31.220	30.780	30.860	29.184	67,733
2023-12-11	30.400	31.260	30.400	31.180	29.487	83,510
2023-12-08	30.540	30.680	29.940	30.440	28.787	64,673
2023-12-07	30.360	31.040	30.360	30.700	29.033	68,185
2023-12-06	29.840	30.800	29.760	30.720	29.052	97,272
2023-12-05	29.800	29.900	29.340	29.700	28.087	54,756
2023-12-04	30.000	30.440	30.000	30.000	28.371	58,537
2023-12-01	29.980	30.180	29.440	30.000	28.371	38,530
2023-11-30	29.820	30.040	28.960	29.860	28.239	127,219
2023-11-29	29.220	29.820	28.980	29.820	28.201	70,443
2023-11-28	28.680	28.880	28.500	28.880	27.312	33,335
2023-11-27	28.800	29.240	28.720	28.840	27.274	35,078
2023-11-24	29.300	29.300	28.460	28.820	27.255	28,666
2023-11-23	29.020	29.160	28.500	28.860	27.293	21,933
2023-11-22	28.680	28.980	28.380	28.980	27.406	78,291
2023-11-21	28.400	28.580	28.180	28.300	26.763	74,815
2023-11-20	28.200	28.660	28.020	28.400	26.858	63,130
2023-11-17	27.740	28.440	27.740	27.860	26.347	58,662
2023-11-16	27.760	28.180	27.440	27.440	25.950	42,216
2023-11-15	27.300	28.080	27.240	27.860	26.347	102,093
2023-11-14	26.540	27.280	26.400	27.280	25.799	98,580
2023-11-13	27.520	27.720	26.340	26.520	25.080	85,013
2023-11-10	27.100	27.640	25.480	27.360	25.874	285,444
2023-11-09	27.560	27.820	27.560	27.640	26.139	71,500
2023-11-08	27.140	27.580	27.060	27.520	26.026	33,585
2023-11-07	27.000	27.300	26.760	27.240	25.761	55,424
2023-11-06	27.160	27.340	26.960	27.100	25.628	86,544
2023-11-03	26.140	27.080	26.140	26.800	25.345	73,350
2023-11-02	25.400	26.360	25.400	25.880	24.475	66,207
2023-11-01	25.600	25.680	25.000	25.100	23.737	70,963
2023-10-31	24.840	25.400	24.620	25.340	23.964	105,437
2023-10-30	25.960	26.260	24.840	24.840	23.491	107,694
2023-10-27	26.080	26.360	25.740	25.900	24.494	58,995
2023-10-26	25.820	26.540	25.560	25.960	24.550	73,953
2023-10-25	26.500	26.500	26.020	26.160	24.740	37,812
2023-10-24	26.700	26.880	26.420	26.420	24.985	20,866
2023-10-23	26.260	26.700	26.040	26.680	25.231	55,964
2023-10-20	26.700	26.820	26.320	26.320	24.891	56,643
2023-10-19	26.960	27.320	26.920	26.940	25.477	26,205
2023-10-18	27.540	27.700	26.780	27.040	25.572	65,443
2023-10-17	27.120	27.760	26.880	27.620	26.120	39,638
2023-10-16	27.820	28.120	27.180	27.560	26.064	80,509
2023-10-13	27.980	28.780	27.500	27.600	26.101	131,438
2023-10-12	28.100	28.420	27.900	27.960	26.442	42,760
2023-10-11	27.620	28.040	27.620	27.940	26.423	136,910
2023-10-10	27.420	27.960	27.420	27.960	26.442	42,492
2023-10-09	27.120	27.820	27.120	27.280	25.799	40,538
2023-10-06	27.600	27.760	27.120	27.680	26.177	64,782
2023-10-05	28.220	28.320	27.660	27.660	26.158	41,980
2023-10-04	27.700	28.280	27.440	28.160	26.631	58,713
2023-10-03	28.360	28.360	27.740	27.900	26.385	54,524
2023-10-02	29.560	29.620	28.520	28.600	27.047	76,034
2023-09-29	28.860	28.900	28.340	28.380	26.839	41,113
2023-09-28	28.500	28.680	28.240	28.600	27.047	41,642
2023-09-27	27.920	28.620	27.760	28.500	26.952	36,208
2023-09-26	28.320	28.460	27.860	27.900	26.385	87,461
2023-09-25	28.980	29.260	28.600	28.900	27.331	60,186

← NewerPage 13 of 22 · 1,276 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.