Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	31.620	33.600	31.620	33.540	31.719	112,655
2023-06-29	31.400	31.960	31.400	31.960	30.225	25,370
2023-06-28	31.720	31.900	31.420	31.660	29.941	30,088
2023-06-27	30.980	31.640	30.740	31.560	29.846	59,555
2023-06-26	30.940	31.060	30.460	30.940	29.260	35,469
2023-06-23	30.920	31.000	30.480	30.960	29.279	31,400
2023-06-22	31.520	31.520	30.820	31.080	29.392	74,124
2023-06-21	31.100	31.700	31.020	31.520	29.808	57,590
2023-06-20	32.200	32.200	30.900	31.200	29.506	113,649
2023-06-19	32.600	33.060	32.380	32.520	30.754	60,765
2023-06-16	32.820	33.240	31.540	32.780	31.000	273,249
2023-06-15	32.800	32.920	32.400	32.860	31.076	129,143
2023-06-14	32.380	33.180	32.040	32.980	31.189	123,309
2023-06-13	31.800	32.240	31.680	32.120	30.376	50,365
2023-06-12	30.500	31.800	30.500	31.680	29.960	59,548
2023-06-09	30.620	30.940	30.620	30.720	29.052	32,178
2023-06-08	30.680	30.880	30.420	30.620	28.957	33,817
2023-06-07	30.600	30.600	30.180	30.560	28.901	40,364
2023-06-06	30.000	30.540	29.800	30.480	28.825	28,745
2023-06-05	30.700	30.820	29.900	30.160	28.522	80,396
2023-06-02	30.180	30.880	30.180	30.840	29.165	41,899
2023-06-01	29.900	30.240	29.760	30.200	28.560	30,835
2023-05-31	29.900	30.040	29.480	29.720	28.106	93,566
2023-05-30	30.420	30.640	30.180	30.280	28.636	46,625
2023-05-29	30.600	30.860	30.480	30.500	28.844	36,862
2023-05-26	29.800	30.480	29.600	30.400	28.749	77,691
2023-05-25	30.420	30.480	29.540	29.820	28.201	71,555
2023-05-24	31.720	31.720	30.380	30.460	28.806	63,379
2023-05-23	31.300	31.580	31.280	31.540	29.827	37,901
2023-05-22	31.180	31.460	31.080	31.460	29.752	36,504
2023-05-19	31.760	31.780	31.140	31.300	29.600	70,356
2023-05-18	31.480	31.840	31.100	31.500	29.790	61,640
2023-05-17	30.900	31.520	30.900	31.440	29.733	34,283
2023-05-16	31.000	31.260	30.680	31.000	29.317	61,074
2023-05-15	31.480	31.760	31.080	31.100	29.411	54,965
2023-05-12	31.000	31.160	30.480	31.160	29.468	74,396
2023-05-11	31.220	32.000	31.000	31.340	28.995	201,242
2023-05-10	30.980	31.160	30.620	31.160	28.829	147,105
2023-05-09	32.600	32.800	30.740	30.780	28.477	352,731
2023-05-08	34.100	34.260	32.860	32.860	30.401	73,835
2023-05-05	33.660	34.000	33.460	33.800	31.271	79,234
2023-05-04	33.740	34.240	33.340	33.500	30.994	103,481
2023-05-03	34.340	35.060	33.800	33.800	31.271	77,327
2023-05-02	35.000	35.240	34.040	34.180	31.623	121,558
2023-04-28	34.840	35.380	34.600	35.040	32.418	101,664
2023-04-27	34.000	35.140	33.940	34.740	32.141	126,191
2023-04-26	34.000	34.300	33.020	34.240	31.678	176,898
2023-04-25	32.500	34.720	32.000	34.300	31.734	441,909
2023-04-24	30.220	30.720	29.800	30.500	28.218	77,644
2023-04-21	30.820	31.040	30.020	30.240	27.977	84,061
2023-04-20	31.320	31.460	30.420	30.960	28.644	98,268
2023-04-19	30.220	31.640	29.900	31.360	29.014	246,937
2023-04-18	30.400	30.820	30.160	30.220	27.959	110,470
2023-04-17	30.120	30.400	30.120	30.160	27.903	149,004
2023-04-14	30.340	30.340	29.560	29.820	27.589	325,418
2023-04-13	30.020	30.460	30.000	30.200	27.940	198,652
2023-04-12	30.200	30.620	29.820	30.140	27.885	60,933
2023-04-11	30.260	30.400	29.780	30.120	27.866	82,342
2023-04-06	30.500	30.500	29.480	29.940	27.700	114,345
2023-04-05	31.540	31.560	29.780	30.080	27.829	153,437

← NewerPage 15 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.