Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	25.640	25.760	24.980	24.980	24.687	173,791
2026-04-30	25.400	25.740	25.300	25.640	25.340	226,417
2026-04-29	25.500	25.660	25.440	25.520	25.221	179,003
2026-04-28	25.000	25.780	24.880	25.540	25.241	327,751
2026-04-27	24.800	25.420	24.680	24.900	24.608	371,264
2026-04-24	28.120	28.680	23.900	24.240	23.956	1,237,385
2026-04-23	28.420	28.720	28.140	28.460	28.126	214,207
2026-04-22	29.660	29.660	28.480	28.560	28.225	137,181
2026-04-21	29.720	29.800	29.100	29.280	28.937	119,479
2026-04-20	29.300	29.440	29.000	29.440	29.095	99,598
2026-04-17	29.040	30.220	28.840	29.840	29.490	181,941
2026-04-16	28.920	29.220	28.700	29.080	28.739	113,609
2026-04-15	28.220	28.800	28.100	28.780	28.443	133,775
2026-04-14	28.800	28.860	28.180	28.180	27.850	159,215
2026-04-13	28.380	28.380	28.000	28.180	27.850	94,721
2026-04-10	27.820	28.900	27.500	28.740	28.403	163,352
2026-04-09	27.720	27.900	27.540	27.600	27.277	138,363
2026-04-08	28.160	28.260	27.620	27.980	27.652	231,824
2026-04-07	26.360	26.740	25.820	26.200	25.893	441,398
2026-04-02	26.760	26.760	25.660	26.100	25.794	258,377
2026-04-01	28.460	28.460	27.100	27.400	27.079	214,896
2026-03-31	25.980	26.300	25.680	25.920	25.616	194,440
2026-03-30	26.800	26.800	25.640	25.940	25.636	188,132
2026-03-27	28.000	28.000	25.740	26.700	26.387	304,526
2026-03-26	28.040	28.400	27.680	28.240	27.909	182,034
2026-03-25	28.600	28.700	28.180	28.280	27.949	212,400
2026-03-24	28.020	28.100	27.420	28.000	27.672	97,639
2026-03-23	26.540	28.240	26.240	28.020	27.692	185,390
2026-03-20	28.100	28.440	27.240	27.280	26.960	292,668
2026-03-19	29.060	29.100	27.640	27.820	27.494	137,932
2026-03-18	29.400	30.180	29.400	29.540	29.194	109,081
2026-03-17	28.840	29.520	28.640	29.160	28.818	116,577
2026-03-16	29.060	29.240	28.680	28.860	28.522	138,312
2026-03-13	29.680	29.680	28.780	28.880	28.542	186,839
2026-03-12	30.320	30.420	29.560	30.020	29.668	120,172
2026-03-11	30.340	30.500	29.900	30.480	30.123	171,635
2026-03-10	30.280	30.620	30.020	30.500	30.143	87,641
2026-03-09	29.800	29.800	29.100	29.420	29.075	119,436
2026-03-06	30.600	30.660	30.020	30.340	29.984	90,650
2026-03-05	31.000	31.220	30.140	30.440	30.083	125,572
2026-03-04	30.740	31.280	30.420	31.060	30.696	141,252
2026-03-03	31.400	31.440	29.180	30.180	29.826	173,425
2026-03-02	31.420	32.200	30.720	32.040	31.664	145,898
2026-02-27	32.600	33.540	32.020	32.120	31.744	233,995
2026-02-26	34.980	34.980	32.480	32.480	32.099	306,067
2026-02-25	35.820	35.840	35.380	35.420	35.005	76,435
2026-02-24	36.020	36.460	35.840	35.840	35.420	67,546
2026-02-23	37.280	37.280	36.060	36.200	35.776	76,909
2026-02-20	36.480	37.900	36.360	37.580	37.140	88,660
2026-02-19	36.600	36.720	35.660	36.500	36.072	56,419
2026-02-18	35.180	36.620	35.180	36.620	36.191	87,353
2026-02-17	35.460	35.900	35.220	35.800	35.380	51,919
2026-02-16	36.440	36.500	35.600	35.760	35.341	64,818
2026-02-13	37.220	37.220	35.720	36.220	35.795	100,432
2026-02-12	36.740	37.680	36.740	36.980	36.547	150,453
2026-02-11	36.480	36.700	35.940	36.540	36.112	100,363
2026-02-10	36.800	37.100	36.620	36.700	36.270	63,758
2026-02-09	36.460	37.080	36.140	36.900	36.468	53,770
2026-02-06	36.780	36.800	36.160	36.400	35.973	74,093
2026-02-05	36.540	36.880	36.400	36.840	36.408	53,257

← NewerPage 3 of 5 · 253 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.