Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	21.200	21.840	21.140	21.780	20.150	51,725
2022-10-14	21.760	22.160	21.200	21.300	19.706	166,332
2022-10-13	20.300	21.340	20.100	21.340	19.743	124,562
2022-10-12	20.680	20.940	20.340	20.360	18.837	87,692
2022-10-11	20.880	20.920	20.540	20.780	19.225	56,149
2022-10-10	20.300	21.420	20.300	20.920	19.355	51,581
2022-10-07	21.280	21.280	20.580	20.660	19.114	69,925
2022-10-06	21.520	21.600	21.040	21.180	19.595	73,686
2022-10-05	22.220	22.320	20.980	21.160	19.577	61,570
2022-10-04	21.960	22.180	21.640	22.160	20.502	160,881
2022-10-03	20.640	21.400	20.300	21.400	19.799	94,373
2022-09-30	20.100	20.940	20.100	20.900	19.336	115,489
2022-09-29	21.380	21.380	20.140	20.220	18.707	105,376
2022-09-28	20.700	21.320	20.380	21.320	19.725	127,093
2022-09-27	21.020	21.560	20.640	20.820	19.262	160,511
2022-09-26	21.100	21.880	20.620	20.640	19.096	150,252
2022-09-23	20.720	22.740	19.770	21.320	19.725	372,550
2022-09-22	21.040	21.360	20.580	20.600	19.059	93,344
2022-09-21	21.220	21.760	21.120	21.740	20.113	302,366
2022-09-20	21.420	22.540	21.320	21.460	19.854	347,092
2022-09-19	20.340	20.620	19.980	20.560	19.022	97,631
2022-09-16	20.820	20.860	20.200	20.200	18.689	2,366,809
2022-09-15	21.660	21.780	21.020	21.120	19.540	257,081
2022-09-14	22.160	22.380	21.380	21.560	19.947	326,365
2022-09-13	23.800	23.860	22.740	22.740	21.039	121,557
2022-09-12	22.900	23.600	22.680	23.600	21.834	117,299
2022-09-09	22.280	22.760	22.280	22.620	20.928	78,268
2022-09-08	22.440	22.600	21.900	22.200	20.539	63,699
2022-09-07	22.260	22.480	22.000	22.400	20.724	94,583
2022-09-06	22.840	23.200	22.360	22.600	20.909	101,088
2022-09-05	23.380	23.380	22.720	22.800	21.094	77,106
2022-09-02	23.760	23.960	23.140	23.880	22.093	84,079
2022-09-01	24.060	24.060	23.160	23.240	21.501	140,076
2022-08-31	24.560	24.840	24.360	24.360	22.537	84,499
2022-08-30	24.820	25.420	24.560	24.760	22.907	63,964
2022-08-29	24.240	24.940	24.060	24.820	22.963	74,332
2022-08-26	25.220	25.440	24.540	24.600	22.759	48,779
2022-08-25	25.380	25.520	24.780	25.040	23.167	74,995
2022-08-24	24.960	25.240	24.400	24.980	23.111	94,923
2022-08-23	24.700	25.340	24.480	25.040	23.167	102,652
2022-08-22	25.720	25.720	24.620	24.700	22.852	157,796
2022-08-19	26.500	26.560	25.860	25.980	24.036	71,119
2022-08-18	26.720	27.360	26.660	26.700	24.702	83,215
2022-08-17	27.680	28.060	26.520	26.820	24.813	258,880
2022-08-16	27.120	27.460	26.640	27.340	25.294	105,737
2022-08-15	27.500	27.640	26.340	26.820	24.813	103,684
2022-08-12	27.600	28.500	27.260	27.480	25.424	121,650
2022-08-11	28.080	28.400	27.840	27.940	25.850	129,511
2022-08-10	26.680	28.080	26.540	28.000	25.905	214,687
2022-08-09	26.580	27.360	26.480	26.940	24.924	165,119
2022-08-08	26.200	26.540	26.040	26.180	24.221	71,032
2022-08-05	27.180	27.200	26.100	26.100	24.147	70,051
2022-08-04	26.340	27.280	26.340	26.960	24.943	157,718
2022-08-03	26.200	26.520	25.900	26.440	24.462	60,294
2022-08-02	26.500	26.500	25.640	26.100	24.147	69,988
2022-08-01	26.540	26.560	25.920	26.560	24.573	93,558
2022-07-29	24.620	26.600	24.600	26.460	24.480	186,834
2022-07-28	24.800	25.180	24.560	24.600	22.759	103,726
2022-07-27	24.700	25.000	24.660	24.780	22.926	109,306
2022-07-26	25.200	25.200	24.500	24.640	22.796	118,800

← NewerPage 18 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.