Jungheinrich AG O.N.VZO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 29.820 | 30.300 | 29.540 | 29.860 | 29.510 | 76,724 |
| 2025-11-04 | 30.940 | 30.940 | 30.140 | 30.240 | 29.886 | 120,334 |
| 2025-11-03 | 31.080 | 31.660 | 30.940 | 31.160 | 30.795 | 72,959 |
| 2025-10-31 | 31.040 | 31.480 | 30.880 | 30.980 | 30.617 | 67,613 |
| 2025-10-30 | 30.300 | 31.140 | 30.020 | 31.080 | 30.716 | 88,623 |
| 2025-10-29 | 30.400 | 30.760 | 30.300 | 30.300 | 29.945 | 86,485 |
| 2025-10-28 | 30.740 | 30.840 | 30.480 | 30.740 | 30.380 | 119,380 |
| 2025-10-27 | 30.960 | 30.960 | 30.520 | 30.800 | 30.439 | 105,379 |
| 2025-10-24 | 30.560 | 30.800 | 30.220 | 30.760 | 30.399 | 72,290 |
| 2025-10-23 | 30.680 | 31.000 | 30.020 | 30.460 | 30.103 | 205,888 |
| 2025-10-22 | 30.680 | 30.960 | 30.420 | 30.600 | 30.241 | 159,427 |
| 2025-10-21 | 30.560 | 31.380 | 30.400 | 30.700 | 30.340 | 171,902 |
| 2025-10-20 | 30.040 | 30.360 | 29.920 | 30.260 | 29.905 | 126,298 |
← NewerPage 5 of 5 · 253 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.