Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	26.100	26.120	25.200	25.300	23.407	102,309
2022-07-22	25.920	26.360	25.820	25.820	23.888	129,909
2022-07-21	25.580	26.420	25.540	26.100	24.147	197,439
2022-07-20	24.700	25.940	24.700	25.780	23.851	256,370
2022-07-19	23.800	25.000	23.600	24.920	23.056	208,135
2022-07-18	23.700	24.280	23.560	24.060	22.260	85,069
2022-07-15	23.000	23.720	23.000	23.660	21.890	70,124
2022-07-14	22.960	23.560	22.660	23.020	21.298	93,520
2022-07-13	23.040	23.360	22.580	23.140	21.409	106,821
2022-07-12	22.920	23.400	22.680	23.320	21.575	114,007
2022-07-11	23.180	23.380	22.920	23.040	21.316	100,922
2022-07-08	23.180	23.740	22.880	23.700	21.927	244,419
2022-07-07	22.340	23.140	22.340	22.980	21.261	155,053
2022-07-06	21.440	22.220	21.240	22.100	20.447	214,415
2022-07-05	21.000	21.300	20.140	21.000	19.429	219,748
2022-07-04	21.360	21.400	20.840	20.900	19.336	168,174
2022-07-01	20.700	21.340	20.500	21.120	19.540	102,603
2022-06-30	21.640	21.640	20.200	20.800	19.244	304,250
2022-06-29	22.200	22.200	21.460	21.640	20.021	180,551
2022-06-28	22.900	23.000	22.300	22.420	20.743	94,709
2022-06-27	22.500	22.900	22.360	22.640	20.946	157,704
2022-06-24	22.240	22.240	21.900	22.140	20.484	173,593
2022-06-23	22.800	22.940	22.020	22.040	20.391	145,666
2022-06-22	23.100	23.240	22.520	23.160	21.427	93,667
2022-06-21	23.620	24.160	23.360	23.540	21.779	119,602
2022-06-20	23.120	23.280	22.620	23.280	21.538	85,385
2022-06-17	22.580	23.040	22.420	23.040	21.316	320,309
2022-06-16	23.620	23.680	22.300	22.420	20.743	220,537
2022-06-15	23.580	23.940	23.320	23.640	21.871	91,782
2022-06-14	24.000	24.020	23.020	23.120	21.390	161,461
2022-06-13	24.080	24.200	23.560	23.740	21.964	218,247
2022-06-10	25.200	25.220	24.340	24.460	22.630	182,162
2022-06-09	25.820	26.120	25.360	25.460	23.555	140,537
2022-06-08	26.080	26.140	25.400	25.740	23.814	105,097
2022-06-07	25.940	26.100	25.360	25.940	23.999	102,106
2022-06-06	25.880	26.160	25.360	26.140	24.184	98,934
2022-06-03	26.180	26.520	25.080	25.280	23.389	144,825
2022-06-02	25.340	26.040	25.220	26.020	24.073	185,884
2022-06-01	24.840	25.320	24.500	25.040	23.167	198,352
2022-05-31	25.000	25.120	24.440	24.720	22.870	136,575
2022-05-30	24.400	25.060	24.400	25.020	23.148	146,565
2022-05-27	23.600	24.380	23.500	24.240	22.426	154,960
2022-05-26	22.900	23.500	22.900	23.400	21.649	71,244
2022-05-25	23.120	23.160	22.320	23.020	21.298	172,466
2022-05-24	23.240	23.280	22.580	22.600	20.909	81,955
2022-05-23	23.320	23.500	22.900	23.420	21.668	125,873
2022-05-20	23.120	23.980	23.020	23.080	20.724	155,592
2022-05-19	23.000	23.100	22.400	23.100	20.742	101,421
2022-05-18	23.700	23.740	23.120	23.160	20.796	123,047
2022-05-17	22.820	23.760	22.820	23.380	20.993	173,876
2022-05-16	22.800	22.800	22.160	22.500	20.203	110,694
2022-05-13	22.160	22.820	22.100	22.760	20.437	108,130
2022-05-12	21.300	21.980	21.060	21.960	19.718	119,721
2022-05-11	22.120	22.120	21.140	21.740	19.521	267,664
2022-05-10	21.860	22.720	21.860	22.360	19.467	212,400
2022-05-09	22.520	22.680	21.740	21.880	19.049	279,066
2022-05-06	22.920	23.500	22.460	22.860	19.902	154,789
2022-05-05	23.860	23.860	22.380	22.580	19.659	136,823
2022-05-04	23.020	23.160	22.340	22.860	19.902	144,219
2022-05-03	23.080	23.300	22.700	22.800	19.850	224,458

← NewerPage 19 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.