Jungheinrich AG O.N.VZO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 45.920 | 46.200 | 45.360 | 45.360 | 39.491 | 42,108 |
| 2021-11-08 | 45.100 | 45.800 | 45.100 | 45.740 | 39.822 | 49,388 |
| 2021-11-05 | 45.580 | 45.680 | 45.120 | 45.500 | 39.613 | 58,075 |
| 2021-11-04 | 44.820 | 46.360 | 44.820 | 45.620 | 39.717 | 62,449 |
| 2021-11-03 | 44.280 | 45.140 | 44.040 | 45.120 | 39.282 | 87,393 |
| 2021-11-02 | 44.400 | 44.620 | 43.700 | 44.040 | 38.342 | 35,871 |
| 2021-11-01 | 43.980 | 44.320 | 43.580 | 43.840 | 38.168 | 37,615 |
| 2021-10-29 | 42.660 | 43.820 | 42.600 | 43.820 | 38.150 | 86,608 |
| 2021-10-28 | 43.140 | 43.260 | 42.500 | 43.020 | 37.454 | 100,732 |
| 2021-10-27 | 43.620 | 43.900 | 42.720 | 43.260 | 37.663 | 125,191 |
| 2021-10-26 | 43.340 | 44.720 | 43.020 | 43.540 | 37.907 | 210,489 |
| 2021-10-25 | 41.100 | 43.920 | 39.700 | 42.980 | 37.419 | 271,115 |
| 2021-10-22 | 40.780 | 41.100 | 40.280 | 40.620 | 35.364 | 34,330 |
| 2021-10-21 | 40.080 | 41.240 | 40.080 | 40.720 | 35.451 | 52,037 |
| 2021-10-20 | 40.120 | 40.780 | 39.880 | 40.440 | 35.208 | 60,940 |
← NewerPage 22 of 22 · 1,275 trading days
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.