Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	33.320	33.340	32.920	33.000	32.613	46,722
2025-08-12	33.000	33.360	32.680	33.100	32.712	118,246
2025-08-11	33.180	33.360	32.720	33.080	32.692	66,194
2025-08-08	33.240	33.460	32.140	33.200	32.811	192,419
2025-08-07	33.080	34.060	33.060	33.780	33.384	167,959
2025-08-06	33.020	33.680	33.020	33.280	32.890	109,619
2025-08-05	32.740	32.960	32.500	32.840	32.455	121,807
2025-08-04	32.780	32.900	32.240	32.660	32.277	112,136
2025-08-01	33.260	33.280	32.340	32.440	32.060	126,087
2025-07-31	33.240	33.920	33.200	33.660	33.265	84,064
2025-07-30	33.580	33.660	33.020	33.100	32.712	60,942
2025-07-29	33.480	33.760	33.300	33.740	33.345	76,945
2025-07-28	34.340	34.500	33.180	33.360	32.969	125,528
2025-07-25	33.300	33.620	33.000	33.460	33.068	98,326
2025-07-24	33.700	33.840	33.120	33.540	33.147	132,668
2025-07-23	33.000	33.680	33.000	33.180	32.791	204,948
2025-07-22	33.000	33.460	32.460	32.720	32.337	219,101
2025-07-21	34.000	34.680	33.300	33.440	33.048	313,886
2025-07-18	33.860	34.420	32.560	33.740	33.345	613,565
2025-07-17	40.660	41.240	33.600	33.860	33.463	1,072,975
2025-07-16	40.680	41.060	40.380	40.380	39.907	88,312
2025-07-15	41.080	41.860	41.040	41.040	40.559	106,408
2025-07-14	41.000	41.840	40.820	40.960	40.480	103,245
2025-07-11	42.300	42.440	41.520	41.780	41.290	164,774
2025-07-10	41.880	42.740	41.420	42.740	42.239	152,720
2025-07-09	41.880	42.840	41.240	42.040	41.547	170,181
2025-07-08	40.300	41.440	40.140	41.440	40.954	133,900
2025-07-07	39.300	40.600	39.300	40.300	39.828	120,699
2025-07-04	39.080	39.360	38.740	39.360	38.899	90,348
2025-07-03	39.600	39.980	39.120	39.800	39.334	77,538
2025-07-02	39.000	39.680	38.840	39.500	39.037	84,259
2025-07-01	39.800	39.860	38.800	38.800	38.345	97,990
2025-06-30	40.360	40.360	39.560	39.960	39.492	99,624
2025-06-27	40.180	40.260	39.380	39.960	39.492	93,221
2025-06-26	39.400	40.160	39.160	40.000	39.531	234,913
2025-06-25	38.440	39.160	38.340	39.100	38.642	136,041
2025-06-24	38.240	38.360	37.620	38.360	37.910	158,107
2025-06-23	36.700	37.480	36.600	37.060	36.626	161,620
2025-06-20	37.200	37.440	36.960	37.060	36.626	149,876
2025-06-19	36.840	37.300	36.700	36.960	36.527	44,080
2025-06-18	37.940	37.940	36.780	37.220	36.784	222,675
2025-06-17	38.200	38.380	37.420	38.080	37.634	86,240
2025-06-16	37.960	38.740	37.800	38.400	37.950	139,549
2025-06-13	37.360	38.060	37.220	37.940	37.495	193,561
2025-06-12	38.200	38.360	37.360	38.180	37.733	114,090
2025-06-11	38.180	38.800	38.100	38.380	37.930	121,206
2025-06-10	38.600	38.640	37.640	38.400	37.950	101,424
2025-06-09	38.500	38.880	38.360	38.680	38.227	64,634
2025-06-06	38.300	38.560	38.180	38.500	38.049	181,625
2025-06-05	38.260	38.460	37.720	38.260	37.812	125,841
2025-06-04	37.000	38.160	36.780	38.160	37.713	289,097
2025-06-03	36.160	36.640	35.540	36.580	36.151	124,956
2025-06-02	35.260	36.200	35.060	36.200	35.776	155,875
2025-05-30	35.460	35.860	35.240	35.400	34.985	87,533
2025-05-29	36.240	36.580	35.460	35.480	35.064	76,199
2025-05-28	35.400	35.940	35.400	35.640	35.222	93,217
2025-05-27	35.240	35.540	35.180	35.540	35.123	63,068
2025-05-26	35.260	35.500	35.000	35.260	34.847	72,775
2025-05-23	35.000	35.600	33.520	34.540	34.135	223,307
2025-05-22	34.400	34.900	34.300	34.880	34.471	124,879

← NewerPage 6 of 22 · 1,278 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.