Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	29.160	29.400	28.820	29.040	27.463	58,746
2023-09-21	28.400	28.780	28.300	28.480	26.934	40,400
2023-09-20	28.440	28.820	28.440	28.480	26.934	61,301
2023-09-19	28.700	28.740	27.980	28.320	26.782	83,424
2023-09-18	28.940	29.220	28.500	28.580	27.028	66,057
2023-09-15	29.500	29.640	28.980	28.980	27.406	136,952
2023-09-14	28.600	29.060	28.440	29.000	27.425	54,865
2023-09-13	28.640	28.840	28.400	28.580	27.028	73,685
2023-09-12	29.620	29.780	28.960	29.020	27.444	69,143
2023-09-11	30.300	30.400	29.660	29.660	28.049	44,003
2023-09-08	30.800	30.800	29.920	30.400	28.749	66,305
2023-09-07	31.060	31.720	30.600	30.700	29.033	85,992
2023-09-06	30.920	31.480	30.700	31.380	29.676	116,357
2023-09-05	31.160	31.500	30.720	31.220	29.525	73,598
2023-09-04	30.880	31.360	30.860	31.160	29.468	43,595
2023-09-01	30.740	31.000	30.540	31.000	29.317	53,830
2023-08-31	30.260	30.800	30.260	30.660	28.995	58,759
2023-08-30	30.420	30.520	30.040	30.280	28.636	75,714
2023-08-29	29.780	30.240	29.740	30.240	28.598	40,407
2023-08-28	29.080	29.640	28.880	29.520	27.917	45,823
2023-08-25	28.900	29.200	28.680	28.920	27.350	37,621
2023-08-24	29.700	29.700	28.760	28.820	27.255	42,747
2023-08-23	29.720	29.740	29.280	29.400	27.804	44,855
2023-08-22	29.000	30.040	29.000	29.580	27.974	85,320
2023-08-21	28.320	29.320	28.140	28.780	27.217	172,348
2023-08-18	29.240	29.240	28.240	28.380	26.839	147,228
2023-08-17	29.900	30.080	29.420	29.480	27.879	68,632
2023-08-16	30.020	30.320	30.020	30.120	28.484	27,569
2023-08-15	30.300	30.340	29.720	30.160	28.522	108,745
2023-08-14	30.180	30.280	29.720	30.240	28.598	71,078
2023-08-11	30.720	30.720	29.900	30.180	28.541	118,469
2023-08-10	32.400	32.660	30.380	30.860	29.184	368,558
2023-08-09	33.920	33.920	33.120	33.240	31.435	28,402
2023-08-08	33.200	33.640	33.100	33.380	31.567	38,562
2023-08-07	33.840	34.080	33.380	33.700	31.870	36,671
2023-08-04	33.720	34.000	33.440	33.860	32.021	19,906
2023-08-03	33.280	33.680	33.020	33.680	31.851	18,566
2023-08-02	33.200	33.600	32.980	33.440	31.624	43,022
2023-08-01	33.740	33.960	33.520	33.680	31.851	27,353
2023-07-31	34.320	34.320	33.240	34.040	32.192	38,824
2023-07-28	34.080	34.140	33.580	34.000	32.154	32,184
2023-07-27	33.660	34.700	33.580	34.000	32.154	76,203
2023-07-26	33.180	33.640	32.900	33.440	31.624	113,365
2023-07-25	32.720	33.060	32.640	32.980	31.189	23,919
2023-07-24	32.580	32.720	32.300	32.720	30.943	55,350
2023-07-21	32.500	32.580	32.300	32.520	30.754	42,937
2023-07-20	32.860	33.020	32.460	32.540	30.773	33,749
2023-07-19	33.220	33.360	32.820	32.840	31.057	51,063
2023-07-18	33.080	33.360	32.800	33.240	31.435	43,498
2023-07-17	33.460	33.620	32.580	32.940	31.151	36,765
2023-07-14	34.140	34.140	33.560	33.640	31.813	37,717
2023-07-13	34.500	34.680	33.800	34.000	32.154	78,174
2023-07-12	33.720	34.500	33.320	34.320	32.456	54,519
2023-07-11	33.220	33.800	33.220	33.500	31.681	32,370
2023-07-10	33.920	34.180	32.640	33.160	31.359	56,092
2023-07-07	33.420	34.220	33.000	34.100	32.248	83,611
2023-07-06	33.380	33.600	33.240	33.440	31.624	86,300
2023-07-05	33.500	34.000	33.280	33.540	31.719	72,833
2023-07-04	33.300	33.580	33.300	33.580	31.757	33,582
2023-07-03	33.620	33.620	33.040	33.400	31.586	65,820

← NewerPage 14 of 22 · 1,279 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.