Jungheinrich AG O.N.VZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	34.700	35.020	34.400	34.680	34.274	91,948
2025-05-20	35.320	35.760	35.000	35.740	34.530	138,364
2025-05-19	34.720	35.380	34.720	35.120	33.931	60,472
2025-05-16	35.220	35.460	34.660	34.720	33.545	135,442
2025-05-15	35.100	35.620	34.960	35.180	33.989	170,966
2025-05-14	35.980	35.980	35.020	35.540	34.337	127,684
2025-05-13	35.420	36.220	35.100	36.080	34.859	99,065
2025-05-12	35.400	36.000	35.080	35.520	34.318	138,144
2025-05-09	33.980	35.200	33.880	34.780	33.603	308,841
2025-05-08	33.420	34.120	33.420	33.880	32.733	205,445
2025-05-07	34.200	34.500	32.800	33.000	31.883	243,260
2025-05-06	32.800	33.080	31.280	32.160	31.072	239,605
2025-05-05	32.440	32.920	32.300	32.880	31.767	139,387
2025-05-02	32.040	32.560	31.720	32.420	31.323	104,248
2025-04-30	31.760	31.960	31.020	31.840	30.762	114,259
2025-04-29	31.600	32.000	31.420	31.480	30.415	115,512
2025-04-28	31.580	31.840	31.240	31.400	30.337	107,981
2025-04-25	31.240	31.480	30.620	31.480	30.415	102,993
2025-04-24	30.520	30.940	30.080	30.860	29.816	96,270
2025-04-23	31.000	31.240	30.200	30.860	29.816	185,181
2025-04-22	30.200	30.220	29.620	30.040	29.023	152,184
2025-04-17	30.180	30.420	29.560	30.000	28.985	121,988
2025-04-16	30.000	30.180	29.540	29.940	28.927	196,741
2025-04-15	29.440	30.640	29.380	30.600	29.564	308,149
2025-04-14	29.000	29.520	28.200	29.340	28.347	163,837
2025-04-11	28.620	28.620	27.200	27.860	26.917	221,614
2025-04-10	29.780	29.840	28.000	28.120	27.168	349,082
2025-04-09	25.820	26.800	25.600	26.320	25.429	269,171
2025-04-08	27.620	27.700	26.580	26.780	25.874	362,763
2025-04-07	24.500	28.080	24.100	26.400	25.507	503,173
2025-04-04	29.620	30.040	25.520	26.520	25.623	594,083
2025-04-03	30.240	31.300	29.920	30.000	28.985	198,000
2025-04-02	31.380	31.800	30.520	31.300	30.241	151,960
2025-04-01	32.580	32.800	31.360	31.660	30.589	139,141
2025-03-31	31.600	32.320	31.300	32.080	30.994	273,665
2025-03-28	33.760	33.820	32.200	32.200	31.110	237,206
2025-03-27	33.220	35.800	33.220	34.200	33.043	331,773
2025-03-26	34.360	34.360	33.700	33.740	32.598	130,193
2025-03-25	33.800	34.400	33.300	34.060	32.907	149,024
2025-03-24	34.300	34.500	33.740	33.880	32.733	146,980
2025-03-21	33.560	34.100	33.240	33.740	32.598	299,463
2025-03-20	35.500	35.700	33.520	33.840	32.695	358,027
2025-03-19	35.960	36.900	35.780	35.960	34.743	285,161
2025-03-18	36.960	37.440	36.240	36.300	35.072	483,893
2025-03-17	35.620	36.660	35.400	36.460	35.226	348,801
2025-03-14	33.000	35.200	32.900	35.120	33.931	392,811
2025-03-13	32.560	33.040	31.980	33.000	31.883	237,350
2025-03-12	32.460	32.760	32.160	32.760	31.651	177,755
2025-03-11	32.160	33.040	32.160	32.440	31.342	263,262
2025-03-10	33.860	34.100	31.780	32.160	31.072	280,539
2025-03-07	33.940	34.120	33.300	33.560	32.424	252,148
2025-03-06	33.800	34.760	33.280	33.920	32.772	378,062
2025-03-05	30.480	33.420	30.460	33.420	32.289	703,347
2025-03-04	30.060	30.220	29.060	29.140	28.154	269,605
2025-03-03	29.300	30.780	29.300	30.420	29.391	365,713
2025-02-28	29.100	29.420	28.880	29.260	28.270	287,770
2025-02-27	29.860	30.000	29.220	29.560	28.560	449,332
2025-02-26	28.540	29.700	28.460	29.400	28.405	349,331
2025-02-25	28.320	28.680	28.000	28.240	27.284	241,762
2025-02-24	28.400	28.880	27.620	28.460	27.497	286,373

← NewerPage 7 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.