Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	25.240	25.360	24.480	24.680	24.680	120,543
2026-07-24	24.440	25.040	24.120	24.820	24.820	108,269
2026-07-23	25.300	25.480	23.240	24.600	24.600	509,626
2026-07-22	24.960	25.280	24.500	25.260	25.260	132,060
2026-07-21	24.000	25.020	23.400	24.880	24.880	313,112
2026-07-20	24.960	25.040	24.420	24.760	24.760	125,716
2026-07-17	24.420	24.740	24.280	24.740	24.740	69,691
2026-07-16	24.660	24.780	24.460	24.740	24.740	124,705
2026-07-15	23.900	24.740	23.780	24.560	24.560	149,083
2026-07-14	23.600	24.000	23.480	24.000	24.000	106,617
2026-07-13	23.500	24.080	23.420	23.760	23.760	97,777
2026-07-10	24.060	24.060	23.380	23.860	23.860	145,305
2026-07-09	23.880	23.880	23.400	23.740	23.740	96,362
2026-07-08	24.460	24.580	23.500	23.500	23.500	241,038
2026-07-07	25.000	25.280	24.580	24.640	24.640	137,978
2026-07-06	24.700	25.120	24.700	24.900	24.900	246,224
2026-07-03	23.820	24.680	23.820	24.680	24.680	182,804
2026-07-02	23.420	23.840	23.100	23.600	23.600	123,427
2026-07-01	23.180	23.400	23.020	23.340	23.340	152,070
2026-06-30	22.920	23.160	22.620	23.100	23.100	154,411
2026-06-29	22.780	22.780	22.420	22.420	22.420	117,591
2026-06-26	23.020	23.180	22.420	22.740	22.740	153,024
2026-06-25	23.240	23.320	22.900	23.160	23.160	198,499
2026-06-24	23.260	23.300	22.300	23.020	23.020	243,371
2026-06-23	23.200	23.500	22.960	23.180	23.180	240,257
2026-06-22	24.100	24.240	23.320	23.660	23.660	180,725
2026-06-19	24.200	24.360	23.980	24.100	24.100	1,164,029
2026-06-18	24.100	24.320	23.900	24.320	24.320	149,760
2026-06-17	24.000	24.580	23.940	24.180	24.180	198,267
2026-06-16	23.300	23.940	23.300	23.840	23.840	194,716
2026-06-15	23.600	23.820	23.160	23.240	23.240	231,700
2026-06-12	22.700	22.900	22.400	22.560	22.560	321,401
2026-06-11	22.500	22.560	21.720	22.080	22.080	297,887
2026-06-10	23.220	23.220	22.460	22.500	22.500	190,455
2026-06-09	22.920	23.280	22.780	22.880	22.880	157,856
2026-06-08	23.300	23.300	22.660	23.000	23.000	332,981
2026-06-05	23.760	23.840	23.520	23.640	23.640	154,804
2026-06-04	23.760	24.040	23.700	23.700	23.700	144,605
2026-06-03	23.940	24.040	23.720	23.740	23.740	182,302
2026-06-02	24.220	24.420	24.000	24.120	24.120	242,443
2026-06-01	24.980	24.980	23.900	24.120	24.120	666,997
2026-05-29	25.180	25.200	24.780	24.960	24.960	276,714
2026-05-28	24.840	24.880	24.440	24.720	24.720	215,093
2026-05-27	24.800	25.220	24.520	25.000	25.000	165,729
2026-05-26	25.160	25.160	24.780	24.780	24.780	132,554
2026-05-25	25.100	25.320	24.920	25.100	25.100	95,357
2026-05-22	24.640	24.700	24.440	24.660	24.660	122,698
2026-05-21	24.960	24.960	24.380	24.400	24.400	180,778
2026-05-20	24.380	25.020	24.260	24.980	24.980	177,176
2026-05-19	25.000	25.260	24.600	24.740	24.450	171,989
2026-05-18	24.800	25.060	24.220	24.740	24.450	238,595
2026-05-15	25.200	25.220	24.700	24.940	24.648	131,685
2026-05-14	25.560	25.760	25.260	25.560	25.260	120,302
2026-05-13	25.560	25.600	24.780	24.940	24.648	260,785
2026-05-12	25.220	25.500	24.940	25.200	24.905	233,318
2026-05-11	25.920	25.920	25.260	25.500	25.201	170,231
2026-05-08	26.500	26.500	25.880	25.920	25.616	733,952
2026-05-07	27.100	28.560	26.500	26.560	26.249	307,832
2026-05-06	25.180	26.060	25.080	25.840	25.537	367,598
2026-05-05	24.980	25.360	24.440	24.740	24.450	203,107

← NewerPage 2 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.