Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	23.160	23.240	22.280	22.740	19.798	240,047
2022-04-29	23.860	24.040	23.360	23.480	20.442	170,121
2022-04-28	24.000	24.200	23.320	23.720	20.651	185,361
2022-04-27	23.720	23.900	23.000	23.440	20.407	155,510
2022-04-26	24.600	24.600	23.600	23.640	20.581	170,254
2022-04-25	24.700	25.200	24.180	24.220	21.086	175,177
2022-04-22	25.340	25.800	24.920	25.160	21.905	141,872
2022-04-21	25.400	26.280	25.160	25.900	22.549	225,402
2022-04-20	24.360	25.640	24.080	25.220	21.957	341,017
2022-04-19	23.400	24.400	23.040	24.160	21.034	289,126
2022-04-14	23.480	23.480	22.740	23.260	20.251	199,097
2022-04-13	23.300	23.300	22.760	23.140	20.146	217,912
2022-04-12	22.800	23.280	22.520	23.220	20.216	202,900
2022-04-11	23.600	23.800	22.960	23.160	20.163	173,805
2022-04-08	23.800	24.040	23.420	23.620	20.564	126,804
2022-04-07	24.080	24.340	23.260	23.380	20.355	356,372
2022-04-06	24.520	24.980	23.780	24.080	20.964	308,069
2022-04-05	26.000	26.160	24.500	24.740	21.539	438,431
2022-04-04	25.380	26.660	25.060	26.240	22.845	315,238
2022-04-01	25.260	25.740	24.180	25.060	21.818	430,401
2022-03-31	26.600	27.160	26.160	26.340	22.932	170,219
2022-03-30	27.200	27.240	26.080	26.840	23.367	228,853
2022-03-29	26.160	27.480	25.940	27.480	23.925	408,783
2022-03-28	25.300	26.120	25.300	25.600	22.288	328,331
2022-03-25	25.540	26.060	24.580	24.960	21.731	673,498
2022-03-24	30.740	30.920	24.700	25.540	22.236	1,208,891
2022-03-23	32.320	32.620	30.760	30.760	26.780	120,120
2022-03-22	33.000	33.260	31.880	32.120	27.964	211,835
2022-03-21	33.560	33.560	32.220	32.940	28.678	128,657
2022-03-18	33.680	33.800	32.400	33.200	28.904	227,021
2022-03-17	33.480	34.000	33.040	33.620	29.270	194,830
2022-03-16	32.400	33.240	32.200	33.240	28.939	115,743
2022-03-15	31.400	31.740	30.480	31.420	27.355	152,908
2022-03-14	30.640	31.840	30.560	31.420	27.355	175,695
2022-03-11	30.120	30.660	29.540	30.020	26.136	177,251
2022-03-10	30.920	31.100	29.560	29.660	25.822	198,191
2022-03-09	29.800	31.040	28.900	31.000	26.989	162,771
2022-03-08	27.840	29.480	27.640	28.620	24.917	260,736
2022-03-07	28.320	29.360	27.060	28.420	24.743	254,513
2022-03-04	31.800	31.800	29.560	29.560	25.735	135,334
2022-03-03	31.980	32.780	31.380	31.480	27.407	138,203
2022-03-02	31.320	32.080	30.920	31.740	27.633	169,916
2022-03-01	32.680	32.680	30.580	31.060	27.041	210,458
2022-02-28	33.000	33.000	31.840	32.580	28.365	183,334
2022-02-25	32.940	33.740	32.280	33.580	29.235	93,235
2022-02-24	31.500	32.720	31.080	32.380	28.191	229,405
2022-02-23	33.640	34.300	32.980	33.040	28.765	74,410
2022-02-22	32.140	33.920	32.100	33.360	29.044	166,295
2022-02-21	35.100	35.500	33.680	33.840	29.462	105,149
2022-02-18	35.720	35.880	35.020	35.060	30.524	61,066
2022-02-17	36.480	36.900	35.640	35.780	31.151	79,778
2022-02-16	37.020	37.340	36.400	36.600	31.865	78,086
2022-02-15	35.600	36.580	35.360	36.360	31.656	106,111
2022-02-14	35.800	35.800	34.340	35.380	30.802	211,714
2022-02-11	36.760	37.360	36.640	36.720	31.969	51,205
2022-02-10	37.280	37.900	37.100	37.180	32.369	107,619
2022-02-09	36.540	38.060	36.540	37.520	32.665	92,555
2022-02-08	37.560	37.740	36.140	36.400	31.690	104,201
2022-02-07	37.680	38.020	37.480	37.560	32.700	73,373
2022-02-04	38.060	38.160	36.920	37.400	32.561	86,322

← NewerPage 20 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.