Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	36.600	37.380	36.600	36.700	36.270	76,584
2026-02-03	36.960	36.960	36.520	36.760	36.329	117,500
2026-02-02	36.160	36.860	36.000	36.660	36.230	41,603
2026-01-30	36.480	36.860	36.320	36.400	35.973	82,840
2026-01-29	37.260	37.440	36.380	36.740	36.309	162,311
2026-01-28	36.560	37.140	36.360	36.700	36.270	72,260
2026-01-27	37.480	37.600	36.660	36.700	36.270	87,310
2026-01-26	38.100	38.100	37.080	37.320	36.883	100,963
2026-01-23	37.640	38.160	37.140	38.160	37.713	146,478
2026-01-22	36.800	37.680	36.480	37.680	37.238	95,880
2026-01-21	35.320	36.000	34.780	35.940	35.519	91,484
2026-01-20	35.600	35.780	35.240	35.400	34.985	97,787
2026-01-19	36.200	36.200	35.640	35.980	35.558	79,582
2026-01-16	36.780	37.380	36.600	37.000	36.566	90,329
2026-01-15	36.140	36.760	36.120	36.720	36.290	55,922
2026-01-14	36.500	36.660	35.680	36.140	35.716	88,807
2026-01-13	36.780	36.840	35.780	36.660	36.230	116,551
2026-01-12	36.840	36.840	36.220	36.620	36.191	94,387
2026-01-09	37.280	37.380	36.820	36.900	36.468	99,030
2026-01-08	37.480	37.640	36.780	37.020	36.586	68,407
2026-01-07	37.420	37.800	37.020	37.580	37.140	144,299
2026-01-06	37.180	37.280	36.260	37.200	36.764	79,777
2026-01-05	36.300	37.180	35.960	37.180	36.744	173,835
2026-01-02	35.560	36.060	35.240	36.060	35.637	102,759
2025-12-30	35.500	35.620	35.340	35.420	35.005	23,937
2025-12-29	35.000	35.520	34.980	35.400	34.985	35,170
2025-12-23	35.460	35.460	34.940	35.020	34.610	48,214
2025-12-22	35.040	35.640	34.980	35.340	34.926	90,782
2025-12-19	34.200	35.000	34.180	35.000	34.590	220,479
2025-12-18	33.600	34.440	33.500	34.260	33.858	160,139
2025-12-17	34.460	34.540	33.800	33.800	33.404	87,673
2025-12-16	34.780	35.140	34.260	34.260	33.858	118,279
2025-12-15	34.980	35.300	34.760	35.180	34.768	91,470
2025-12-12	35.300	35.480	34.900	34.940	34.530	101,282
2025-12-11	34.500	35.260	34.500	35.260	34.847	135,829
2025-12-10	34.640	34.880	34.280	34.540	34.135	81,206
2025-12-09	34.680	34.800	34.300	34.800	34.392	129,789
2025-12-08	34.540	34.980	34.320	34.600	34.194	80,164
2025-12-05	34.900	35.420	34.100	34.320	33.918	210,820
2025-12-04	34.280	35.220	34.260	34.820	34.412	179,382
2025-12-03	34.660	34.940	33.880	33.880	33.483	116,422
2025-12-02	34.340	34.660	34.000	34.620	34.214	142,641
2025-12-01	34.520	34.520	33.440	34.100	33.700	120,253
2025-11-28	34.240	34.700	34.020	34.600	34.194	126,661
2025-11-27	33.680	34.040	33.500	34.020	33.621	57,441
2025-11-26	33.520	33.940	33.460	33.640	33.246	105,723
2025-11-25	33.040	33.520	32.680	33.500	33.107	117,101
2025-11-24	32.760	33.400	32.520	33.000	32.613	312,810
2025-11-21	31.840	32.520	31.680	32.400	32.020	104,851
2025-11-20	32.620	32.960	31.900	32.520	32.139	166,647
2025-11-19	31.800	32.500	31.600	31.960	31.585	91,253
2025-11-18	32.200	32.540	31.760	31.940	31.566	160,762
2025-11-17	32.020	32.760	31.960	32.640	32.257	90,851
2025-11-14	31.920	31.920	31.060	31.680	31.309	166,544
2025-11-13	31.840	32.680	31.660	32.080	31.704	119,385
2025-11-12	30.000	32.240	30.000	31.540	31.170	294,544
2025-11-11	29.580	29.820	29.080	29.380	29.036	121,801
2025-11-10	29.640	29.940	29.420	29.420	29.075	58,009
2025-11-07	29.320	29.560	28.960	29.020	28.680	49,139
2025-11-06	29.900	30.000	29.060	29.140	28.798	49,661

← NewerPage 4 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.