Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	38.660	38.660	37.660	37.900	32.996	70,940
2022-02-02	38.600	39.260	38.280	38.280	33.327	90,624
2022-02-01	37.980	38.600	37.700	38.200	33.258	71,614
2022-01-31	37.360	37.860	37.080	37.640	32.770	74,236
2022-01-28	38.360	38.360	36.040	37.000	32.213	132,386
2022-01-27	36.780	37.400	36.480	37.280	32.457	85,529
2022-01-26	36.700	37.840	36.700	37.120	32.317	164,170
2022-01-25	37.460	37.680	35.440	36.340	31.638	166,311
2022-01-24	39.200	39.240	36.460	37.000	32.213	113,904
2022-01-21	40.360	40.500	38.400	39.080	34.024	150,967
2022-01-20	42.200	42.300	41.000	41.300	35.956	91,111
2022-01-19	41.940	42.160	41.340	41.540	36.165	82,942
2022-01-18	42.420	42.420	41.920	42.080	36.635	95,670
2022-01-17	41.960	42.740	41.600	42.560	37.053	44,513
2022-01-14	42.440	43.240	41.560	41.880	36.461	55,154
2022-01-13	42.880	43.280	41.860	42.420	36.931	59,331
2022-01-12	43.180	43.180	42.380	42.880	37.332	187,322
2022-01-11	43.000	43.260	42.500	42.720	37.193	44,101
2022-01-10	43.780	44.300	42.280	42.540	37.036	56,930
2022-01-07	44.640	44.740	44.000	44.300	38.568	44,791
2022-01-06	45.240	45.240	44.180	44.680	38.899	50,194
2022-01-05	46.080	46.360	45.540	46.180	40.205	41,181
2022-01-04	45.420	46.560	45.240	45.960	40.013	79,970
2022-01-03	44.920	45.660	44.920	45.220	39.369	30,916
2021-12-30	45.080	45.220	44.840	44.880	39.073	20,832
2021-12-29	44.740	45.340	44.740	45.220	39.369	20,193
2021-12-28	45.100	45.580	45.100	45.220	39.369	28,009
2021-12-27	44.600	45.160	44.420	45.040	39.213	40,195
2021-12-23	44.480	44.700	44.140	44.520	38.760	33,561
2021-12-22	43.240	44.160	43.240	44.160	38.446	29,263
2021-12-21	43.380	44.200	43.380	43.520	37.889	64,011
2021-12-20	41.900	43.180	41.600	43.080	37.506	70,004
2021-12-17	44.000	44.360	42.700	42.980	37.419	93,275
2021-12-16	43.900	45.000	43.440	44.540	38.777	128,384
2021-12-15	43.180	43.180	42.520	42.960	37.402	56,193
2021-12-14	43.500	44.100	42.600	42.700	37.175	90,170
2021-12-13	44.260	44.460	43.420	43.560	37.924	82,672
2021-12-10	44.000	44.460	43.960	44.120	38.412	35,641
2021-12-09	44.900	45.160	44.220	44.240	38.516	35,590
2021-12-08	44.680	45.400	44.400	44.900	39.091	45,200
2021-12-07	43.180	44.940	43.180	44.800	39.004	80,333
2021-12-06	42.720	43.280	41.940	42.960	37.402	62,491
2021-12-03	43.500	43.680	42.620	42.920	37.367	62,823
2021-12-02	42.980	43.440	42.500	43.140	37.558	64,100
2021-12-01	42.040	43.540	41.760	43.540	37.907	81,899
2021-11-30	41.140	41.940	40.680	41.520	36.148	126,601
2021-11-29	42.040	42.380	40.940	41.200	35.869	86,365
2021-11-26	43.240	43.240	41.600	41.600	36.218	114,731
2021-11-25	43.500	43.900	43.060	43.780	38.116	33,262
2021-11-24	44.020	44.080	42.940	43.300	37.698	79,039
2021-11-23	45.120	45.260	43.920	43.920	38.237	75,768
2021-11-22	46.400	46.640	45.740	45.740	39.822	50,548
2021-11-19	46.740	46.940	45.800	46.580	40.553	84,332
2021-11-18	46.000	47.100	46.000	46.600	40.571	80,704
2021-11-17	46.640	47.040	46.220	46.240	40.257	62,565
2021-11-16	45.500	47.440	45.500	47.160	41.058	130,642
2021-11-15	45.860	46.160	45.640	45.660	39.752	36,667
2021-11-12	45.980	46.120	45.600	45.720	39.805	40,718
2021-11-11	46.060	46.080	43.880	45.960	40.013	82,717
2021-11-10	45.620	46.260	44.940	45.640	39.735	60,616

← NewerPage 21 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.