Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	30.320	30.860	30.000	30.320	28.051	131,557
2023-01-09	29.360	30.560	29.360	30.360	28.088	217,013
2023-01-06	28.980	29.020	28.220	28.960	26.793	53,381
2023-01-05	28.300	29.200	28.100	28.840	26.682	101,041
2023-01-04	27.720	28.400	27.580	28.320	26.201	82,849
2023-01-03	26.760	27.780	26.760	27.460	25.405	74,235
2023-01-02	26.800	27.320	26.720	27.040	25.017	41,920
2022-12-30	26.860	26.920	26.340	26.580	24.591	40,124
2022-12-29	26.640	26.860	26.380	26.840	24.832	41,744
2022-12-28	26.660	26.880	26.440	26.600	24.610	35,003
2022-12-27	26.620	26.880	26.520	26.680	24.684	43,143
2022-12-23	26.040	26.660	25.980	26.420	24.443	39,009
2022-12-22	27.100	27.100	25.900	26.180	24.221	82,733
2022-12-21	26.420	26.860	26.420	26.760	24.758	46,845
2022-12-20	26.560	26.660	26.320	26.540	24.554	56,754
2022-12-19	26.880	27.180	26.620	26.800	24.795	75,209
2022-12-16	27.240	27.460	26.800	26.900	24.887	185,516
2022-12-15	27.900	27.980	27.140	27.280	25.239	107,354
2022-12-14	28.780	28.900	28.000	28.200	26.090	144,837
2022-12-13	28.080	29.260	28.040	28.820	26.664	102,216
2022-12-12	28.120	28.120	27.460	28.020	25.924	68,138
2022-12-09	27.840	28.240	27.840	28.180	26.072	77,565
2022-12-08	27.800	27.880	27.500	27.740	25.665	54,969
2022-12-07	28.260	28.260	27.640	27.680	25.609	74,250
2022-12-06	28.500	28.880	28.120	28.380	26.257	63,125
2022-12-05	29.280	29.460	28.720	28.840	26.682	88,255
2022-12-02	28.740	29.580	28.400	29.320	27.126	229,207
2022-12-01	28.080	28.640	27.600	28.500	26.368	152,727
2022-11-30	27.740	27.880	27.320	27.880	25.794	124,540
2022-11-29	27.000	27.640	26.940	27.420	25.368	55,405
2022-11-28	27.900	27.940	27.380	27.420	25.368	57,957
2022-11-25	28.260	28.260	27.900	28.080	25.979	41,309
2022-11-24	27.680	28.360	27.680	28.240	26.127	64,148
2022-11-23	27.780	27.840	27.200	27.820	25.739	63,153
2022-11-22	27.160	27.840	27.000	27.560	25.498	74,657
2022-11-21	27.600	27.620	26.860	27.380	25.331	98,958
2022-11-18	27.720	27.740	27.200	27.620	25.554	66,844
2022-11-17	28.180	28.320	26.840	27.620	25.554	160,548
2022-11-16	28.160	28.520	27.720	27.980	25.887	146,298
2022-11-15	29.220	29.460	28.280	28.420	26.294	105,037
2022-11-14	29.200	29.740	28.340	29.080	26.904	232,227
2022-11-11	27.900	29.440	27.560	29.060	26.886	227,438
2022-11-10	26.020	27.480	25.700	27.220	25.183	181,915
2022-11-09	26.320	27.160	25.840	26.400	24.425	173,527
2022-11-08	26.060	26.760	25.800	26.620	24.628	83,218
2022-11-07	25.180	26.180	25.160	25.940	23.999	79,299
2022-11-04	24.880	25.720	24.880	25.360	23.463	149,722
2022-11-03	24.140	24.780	23.460	24.520	22.685	138,275
2022-11-02	24.980	25.000	24.660	24.680	22.833	69,539
2022-11-01	25.380	25.860	24.820	24.900	23.037	128,675
2022-10-31	25.440	25.780	25.080	25.180	23.296	137,890
2022-10-28	24.960	25.640	24.920	25.400	23.500	78,837
2022-10-27	24.780	25.440	24.720	25.340	23.444	82,122
2022-10-26	24.560	24.980	24.360	24.840	22.982	84,105
2022-10-25	23.820	24.560	23.620	24.560	22.722	181,869
2022-10-24	23.920	23.960	23.120	23.620	21.853	76,550
2022-10-21	23.000	23.700	22.940	23.440	21.686	57,526
2022-10-20	23.300	23.520	22.720	23.340	21.594	82,181
2022-10-19	22.980	23.220	22.800	23.080	21.353	79,949
2022-10-18	22.000	23.020	22.000	22.900	21.187	106,475

← NewerPage 17 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.