Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	31.300	32.520	31.300	31.420	29.069	105,866
2023-04-03	32.140	32.140	30.860	31.260	28.921	231,938
2023-03-31	33.000	33.860	31.700	32.160	29.754	457,371
2023-03-30	34.080	34.920	34.080	34.920	32.307	149,337
2023-03-29	33.700	34.400	33.560	34.280	31.715	88,014
2023-03-28	33.580	33.760	33.240	33.600	31.086	76,404
2023-03-27	33.740	33.740	32.920	33.220	30.735	73,240
2023-03-24	33.540	33.800	32.560	33.120	30.642	86,864
2023-03-23	33.280	33.760	32.620	33.760	31.234	59,704
2023-03-22	33.100	33.420	32.800	33.260	30.772	64,909
2023-03-21	32.800	33.860	32.780	33.080	30.605	84,851
2023-03-20	30.600	32.480	30.480	32.480	30.050	125,842
2023-03-17	31.460	32.040	30.860	31.140	28.810	132,322
2023-03-16	31.720	31.920	30.800	31.740	29.365	148,639
2023-03-15	32.160	32.820	30.920	31.000	28.681	88,777
2023-03-14	32.380	32.880	31.800	32.780	30.327	78,266
2023-03-13	33.960	33.960	31.620	32.180	29.772	185,532
2023-03-10	34.420	34.420	33.340	33.960	31.419	127,841
2023-03-09	35.080	35.080	34.260	34.840	32.233	65,412
2023-03-08	34.560	34.740	34.160	34.600	32.011	62,804
2023-03-07	33.880	35.380	33.880	34.760	32.159	102,457
2023-03-06	34.700	34.700	33.880	34.020	31.475	116,034
2023-03-03	34.400	35.100	34.380	34.720	32.122	43,611
2023-03-02	35.160	35.540	34.700	34.700	32.104	50,327
2023-03-01	34.980	35.580	34.860	35.380	32.733	47,141
2023-02-28	34.640	35.040	34.460	34.980	32.363	98,291
2023-02-27	34.960	35.360	34.860	35.100	32.474	88,124
2023-02-24	34.960	35.200	34.280	34.720	32.122	154,192
2023-02-23	35.380	35.380	35.000	35.040	32.418	42,547
2023-02-22	34.400	34.920	34.160	34.860	32.252	62,242
2023-02-21	35.160	35.300	34.460	34.660	32.067	54,881
2023-02-20	35.080	35.300	34.840	35.280	32.640	43,319
2023-02-17	34.140	35.260	33.920	34.980	32.363	78,748
2023-02-16	35.500	35.700	34.440	34.660	32.067	75,507
2023-02-15	34.720	35.500	34.560	35.360	32.714	49,932
2023-02-14	35.400	35.400	34.620	34.640	32.048	68,929
2023-02-13	34.780	35.340	34.780	35.020	32.400	119,052
2023-02-10	34.540	35.600	34.240	34.840	32.233	129,789
2023-02-09	35.080	35.700	34.840	35.060	32.437	114,652
2023-02-08	35.320	35.580	34.780	34.920	32.307	83,029
2023-02-07	35.680	35.680	35.080	35.260	32.622	94,965
2023-02-06	35.980	36.400	35.740	35.860	33.177	106,445
2023-02-03	36.560	36.960	35.660	36.480	33.751	151,768
2023-02-02	36.860	37.220	36.620	36.760	34.010	114,604
2023-02-01	36.500	37.020	36.380	36.720	33.973	181,986
2023-01-31	36.100	36.640	36.040	36.360	33.640	109,736
2023-01-30	36.220	36.460	35.600	36.140	33.436	88,340
2023-01-27	35.500	36.680	35.500	36.400	33.677	141,192
2023-01-26	35.680	35.800	34.780	35.560	32.899	233,922
2023-01-25	33.940	35.720	33.940	35.540	32.881	274,457
2023-01-24	34.340	34.480	33.460	33.880	31.345	144,472
2023-01-23	33.720	34.300	33.660	34.140	31.586	124,521
2023-01-20	32.200	33.620	32.140	33.520	31.012	148,193
2023-01-19	32.000	32.220	31.720	31.800	29.421	140,668
2023-01-18	31.700	32.620	31.660	32.300	29.883	87,810
2023-01-17	31.520	31.980	31.320	31.940	29.550	145,546
2023-01-16	31.280	31.680	30.760	31.580	29.217	104,864
2023-01-13	31.020	31.600	30.860	31.320	28.977	79,564
2023-01-12	30.860	31.400	30.500	31.020	28.699	132,423
2023-01-11	30.280	31.260	30.200	30.820	28.514	124,570

← NewerPage 16 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.