XETRA - Delayed Quote EUR

Jungheinrich Aktiengesellschaft (JUN3.DE)

Compare
24.50 +0.10 (+0.41%)
As of 10:50 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 24.36 24.80 24.36 24.50 24.50 16,223
Nov 5, 2024 23.92 24.42 23.90 24.40 24.40 69,533
Nov 4, 2024 24.52 24.72 23.90 23.90 23.90 139,802
Nov 1, 2024 25.40 25.46 24.54 24.78 24.78 47,205
Oct 31, 2024 25.00 25.58 24.96 25.12 25.12 137,437
Oct 30, 2024 24.10 25.00 24.10 24.76 24.76 124,050
Oct 29, 2024 24.78 24.90 24.20 24.24 24.24 179,599
Oct 28, 2024 25.34 25.42 24.84 24.84 24.84 73,453
Oct 25, 2024 24.90 25.28 24.80 25.26 25.26 176,588
Oct 24, 2024 24.72 25.34 24.72 25.06 25.06 61,932
Oct 23, 2024 25.08 25.52 24.80 24.80 24.80 62,527
Oct 22, 2024 25.00 25.24 24.80 25.24 25.24 78,521
Oct 21, 2024 25.72 25.82 24.90 24.94 24.94 74,123
Oct 18, 2024 25.22 25.92 25.22 25.64 25.64 43,122
Oct 17, 2024 25.30 25.38 24.94 25.18 25.18 76,851
Oct 16, 2024 25.34 25.50 25.16 25.18 25.18 64,307
Oct 15, 2024 25.80 25.84 25.32 25.54 25.54 74,882
Oct 14, 2024 25.90 26.04 25.58 25.80 25.80 66,113
Oct 11, 2024 25.90 26.04 25.72 25.76 25.76 49,268
Oct 10, 2024 26.02 26.10 25.60 25.72 25.72 51,451
Oct 9, 2024 26.02 26.12 25.56 26.00 26.00 74,185
Oct 8, 2024 26.56 26.56 25.68 25.84 25.84 72,010
Oct 7, 2024 27.00 27.08 26.54 26.70 26.70 29,972
Oct 4, 2024 26.00 26.94 25.94 26.88 26.88 44,040
Oct 3, 2024 26.70 26.74 26.04 26.14 26.14 41,839
Oct 2, 2024 26.60 27.08 26.32 26.74 26.74 47,934
Oct 1, 2024 27.20 27.46 26.72 26.78 26.78 41,589
Sep 30, 2024 26.96 27.36 26.74 27.06 27.06 66,353
Sep 27, 2024 26.50 27.18 26.00 26.96 26.96 141,314
Sep 26, 2024 25.82 26.58 25.74 26.34 26.34 145,398
Sep 25, 2024 25.40 25.66 25.22 25.54 25.54 97,616
Sep 24, 2024 25.76 25.76 25.34 25.50 25.50 198,416
Sep 23, 2024 25.84 25.84 25.40 25.40 25.40 187,259
Sep 20, 2024 26.70 26.72 25.58 25.74 25.74 213,799
Sep 19, 2024 26.90 27.42 26.64 27.24 27.24 50,366
Sep 18, 2024 26.68 26.74 26.32 26.46 26.46 41,173
Sep 17, 2024 25.98 26.62 25.84 26.62 26.62 71,175
Sep 16, 2024 26.20 26.34 25.76 25.84 25.84 111,769
Sep 13, 2024 25.36 26.34 25.36 26.14 26.14 -
Sep 12, 2024 26.00 26.34 25.38 25.64 25.64 58,522
Sep 11, 2024 25.72 26.06 25.56 25.72 25.72 -
Sep 10, 2024 26.02 26.24 25.52 25.76 25.76 54,059
Sep 9, 2024 26.36 26.58 26.02 26.26 26.26 43,279
Sep 6, 2024 27.44 27.44 26.20 26.28 26.28 57,469
Sep 5, 2024 27.34 27.42 26.84 26.88 26.88 34,920
Sep 4, 2024 27.50 27.66 27.10 27.28 27.28 34,440
Sep 3, 2024 28.04 28.70 27.64 27.78 27.78 34,828
Sep 2, 2024 28.46 28.50 28.02 28.24 28.24 29,727
Aug 30, 2024 28.04 28.60 27.96 28.40 28.40 47,147
Aug 29, 2024 27.64 28.26 27.64 28.14 28.14 38,972
Aug 28, 2024 27.78 27.92 27.38 27.60 27.60 49,573
Aug 27, 2024 28.08 28.20 27.78 27.88 27.88 33,706
Aug 26, 2024 28.26 28.26 27.98 28.06 28.06 20,903
Aug 23, 2024 28.38 28.38 27.70 28.34 28.34 53,426
Aug 22, 2024 28.22 28.60 28.00 28.12 28.12 37,465
Aug 21, 2024 28.80 29.06 28.44 28.48 28.48 56,297
Aug 20, 2024 28.46 28.62 27.90 28.06 28.06 26,420
Aug 19, 2024 28.02 28.38 28.02 28.36 28.36 21,102
Aug 16, 2024 28.42 28.54 28.00 28.04 28.04 31,472
Aug 15, 2024 28.30 28.42 27.86 28.20 28.20 30,364
Aug 14, 2024 28.00 28.40 27.98 28.18 28.18 36,558
Aug 13, 2024 28.16 28.20 27.78 27.82 27.82 42,970
Aug 12, 2024 28.38 28.56 27.82 28.02 28.02 59,455
Aug 9, 2024 27.56 29.20 27.56 28.26 28.26 89,886
Aug 8, 2024 26.96 27.46 26.82 27.32 27.32 54,186
Aug 7, 2024 26.50 27.82 26.40 27.20 27.20 70,838
Aug 6, 2024 26.88 26.98 26.04 26.28 26.28 69,335
Aug 5, 2024 26.20 26.56 25.66 26.36 26.36 74,621
Aug 2, 2024 28.00 28.00 26.76 26.84 26.84 117,504
Aug 1, 2024 29.36 29.56 28.10 28.28 28.28 74,392
Jul 31, 2024 29.70 29.92 29.30 29.30 29.30 141,621
Jul 30, 2024 29.32 29.80 29.16 29.50 29.50 58,812
Jul 29, 2024 29.80 29.80 29.12 29.54 29.54 24,000
Jul 26, 2024 29.46 29.90 29.24 29.74 29.74 70,484
Jul 25, 2024 29.52 29.52 28.80 29.32 29.32 54,160
Jul 24, 2024 30.22 30.24 29.60 29.60 29.60 33,813
Jul 23, 2024 30.98 31.00 29.54 30.24 30.24 58,491
Jul 22, 2024 30.70 31.14 30.64 30.74 30.74 27,922
Jul 19, 2024 30.60 30.60 30.16 30.58 30.58 60,862
Jul 18, 2024 30.46 31.00 30.42 30.66 30.66 56,338
Jul 17, 2024 30.94 31.08 30.44 30.44 30.44 33,336
Jul 16, 2024 31.32 31.32 30.68 31.10 31.10 29,338
Jul 15, 2024 31.62 31.62 30.92 31.04 31.04 14,834
Jul 12, 2024 31.16 31.78 31.16 31.68 31.68 47,843
Jul 11, 2024 31.48 31.86 31.28 31.74 31.74 44,343
Jul 10, 2024 31.08 31.90 30.22 31.62 31.62 108,066
Jul 9, 2024 31.50 31.50 30.70 30.74 30.74 40,814
Jul 8, 2024 31.50 31.98 31.40 31.60 31.60 48,060
Jul 5, 2024 31.54 31.90 31.14 31.56 31.56 26,839
Jul 4, 2024 31.50 31.84 30.88 31.38 31.38 36,628
Jul 3, 2024 30.58 31.28 30.42 31.28 31.28 65,742
Jul 2, 2024 30.98 31.02 30.30 30.52 30.52 35,624
Jul 1, 2024 31.12 31.42 30.62 30.82 30.82 33,923
Jun 28, 2024 30.86 31.42 30.74 30.76 30.76 55,012
Jun 27, 2024 31.04 31.04 31.04 31.04 31.04 -
Jun 26, 2024 31.28 31.28 30.62 31.04 31.04 80,172
Jun 25, 2024 32.68 32.68 31.20 31.20 31.20 39,746
Jun 24, 2024 31.90 32.56 31.54 32.22 32.22 44,861
Jun 21, 2024 32.64 32.68 31.18 31.68 31.68 273,339
Jun 20, 2024 32.20 33.00 32.20 32.66 32.66 40,032
Jun 19, 2024 32.84 32.84 32.12 32.34 32.34 40,566
Jun 18, 2024 31.82 31.82 31.82 31.82 31.82 -
Jun 17, 2024 31.90 32.40 31.42 31.82 31.82 73,119
Jun 14, 2024 33.00 33.00 31.36 31.82 31.82 136,573
Jun 13, 2024 34.60 34.60 32.70 32.70 32.70 74,792
Jun 12, 2024 34.80 34.80 33.72 34.64 34.64 84,188
Jun 11, 2024 35.40 35.42 34.48 34.62 34.62 69,823
Jun 10, 2024 35.18 35.66 34.86 35.16 35.16 81,411
Jun 7, 2024 35.72 36.18 34.58 34.96 34.96 62,900
Jun 6, 2024 36.30 36.60 35.52 36.08 36.08 46,893
Jun 5, 2024 35.22 36.22 35.00 36.16 36.16 61,419
Jun 4, 2024 35.40 35.62 34.50 34.98 34.98 41,900
Jun 3, 2024 36.26 36.32 35.36 35.66 35.66 39,517
May 31, 2024 35.74 36.32 35.18 35.84 35.84 109,548
May 30, 2024 35.96 36.32 35.80 35.94 35.94 19,269
May 29, 2024 36.74 37.08 35.72 36.16 36.16 86,885
May 28, 2024 36.62 37.44 36.62 36.80 36.80 40,230
May 27, 2024 36.54 36.62 35.80 36.40 36.40 27,415
May 24, 2024 36.16 36.74 36.16 36.54 36.54 37,864
May 23, 2024 35.62 36.72 35.46 36.54 36.54 92,369
May 22, 2024 35.32 35.44 34.64 34.80 34.80 32,333
May 21, 2024 36.50 37.58 35.14 35.20 35.20 96,676
May 20, 2024 34.80 35.42 34.60 35.42 35.42 30,454
May 17, 2024 34.48 35.30 34.22 34.86 34.86 67,154
May 16, 2024 0.75 Dividend
May 16, 2024 34.98 35.30 34.28 34.64 34.64 66,120
May 15, 2024 35.20 35.70 34.96 35.42 34.67 58,187
May 14, 2024 35.36 35.76 35.10 35.10 34.36 51,457
May 13, 2024 35.80 35.80 34.78 35.30 34.55 65,427
May 10, 2024 35.94 35.94 35.14 35.38 34.63 51,791
May 9, 2024 34.74 35.94 34.64 35.84 35.08 54,780
May 8, 2024 34.74 35.08 34.14 34.94 34.20 116,957
May 7, 2024 35.06 35.26 33.40 34.56 33.83 153,983
May 6, 2024 35.52 36.20 35.20 35.84 35.08 41,598
May 3, 2024 34.96 35.48 34.82 35.32 34.57 72,259
May 2, 2024 35.04 35.16 34.34 34.72 33.98 88,719
Apr 30, 2024 35.44 35.70 34.88 34.88 34.14 39,268
Apr 29, 2024 35.68 35.82 34.48 35.26 34.51 148,650
Apr 26, 2024 35.36 35.72 35.20 35.52 34.77 62,243
Apr 25, 2024 35.70 35.72 34.40 35.28 34.53 121,045
Apr 24, 2024 36.08 36.22 35.70 35.94 35.18 27,425
Apr 23, 2024 35.66 36.44 35.38 36.14 35.37 49,330
Apr 22, 2024 36.10 36.10 35.24 35.42 34.67 41,740
Apr 19, 2024 36.44 36.50 34.88 35.64 34.89 101,996
Apr 18, 2024 36.48 37.00 36.26 36.86 36.08 62,360
Apr 17, 2024 36.98 37.32 36.40 36.48 35.71 67,225
Apr 16, 2024 36.98 37.44 36.44 37.08 36.29 67,412
Apr 15, 2024 38.20 38.98 37.68 37.68 36.88 51,819
Apr 12, 2024 38.72 39.12 38.14 38.30 37.49 91,430
Apr 11, 2024 38.26 38.56 37.60 38.32 37.51 74,684
Apr 10, 2024 38.92 38.92 37.36 38.12 37.31 133,314
Apr 9, 2024 38.72 39.38 38.64 38.92 38.10 103,579
Apr 8, 2024 37.90 38.78 37.74 38.78 37.96 134,384
Apr 5, 2024 36.42 37.66 36.28 37.66 36.86 120,129
Apr 4, 2024 35.70 36.76 35.40 36.76 35.98 72,979
Apr 3, 2024 35.20 35.80 35.10 35.60 34.85 86,636
Apr 2, 2024 34.90 36.06 34.46 35.14 34.40 147,371
Mar 28, 2024 34.22 34.74 33.60 34.28 33.55 128,048
Mar 27, 2024 34.38 34.52 33.16 33.78 33.06 78,314
Mar 26, 2024 34.16 34.58 34.04 34.50 33.77 47,339
Mar 25, 2024 34.80 34.80 33.30 34.20 33.48 67,909
Mar 22, 2024 33.42 34.96 33.42 34.96 34.22 123,585
Mar 21, 2024 32.44 33.24 32.44 33.16 32.46 66,749
Mar 20, 2024 31.00 32.60 30.88 32.24 31.56 102,810
Mar 19, 2024 31.04 31.26 30.58 31.00 30.34 41,778
Mar 18, 2024 31.02 31.44 30.86 31.06 30.40 40,576
Mar 15, 2024 31.60 31.60 30.90 31.18 30.52 82,838
Mar 14, 2024 31.58 31.84 31.32 31.50 30.83 48,190
Mar 13, 2024 31.22 31.38 31.12 31.38 30.72 28,507
Mar 12, 2024 31.44 31.56 31.12 31.34 30.68 51,312
Mar 11, 2024 30.96 31.16 30.50 31.08 30.42 47,456
Mar 8, 2024 31.60 31.78 31.14 31.14 30.48 44,969
Mar 7, 2024 31.48 31.84 31.10 31.62 30.95 41,423
Mar 6, 2024 31.90 32.04 31.14 31.82 31.15 42,750
Mar 5, 2024 31.70 32.44 31.38 32.04 31.36 83,528
Mar 4, 2024 31.00 32.10 30.72 31.96 31.28 114,382
Mar 1, 2024 29.26 31.52 29.18 31.24 30.58 163,337
Feb 29, 2024 28.70 29.06 28.54 28.86 28.25 104,493
Feb 28, 2024 29.26 29.26 28.48 28.76 28.15 37,401
Feb 27, 2024 28.60 29.26 28.48 29.20 28.58 37,063
Feb 26, 2024 29.02 29.26 28.62 28.80 28.19 69,715
Feb 23, 2024 30.12 30.12 29.08 29.18 28.56 81,519
Feb 22, 2024 30.30 30.32 29.26 29.96 29.33 159,182
Feb 21, 2024 29.56 29.84 29.50 29.84 29.21 33,344
Feb 20, 2024 29.86 29.86 29.38 29.62 28.99 44,225
Feb 19, 2024 30.22 30.40 29.88 29.88 29.25 46,633
Feb 16, 2024 30.22 30.64 30.06 30.34 29.70 21,581
Feb 15, 2024 30.52 31.00 29.96 30.08 29.44 57,674
Feb 14, 2024 30.32 30.76 30.28 30.34 29.70 38,160
Feb 13, 2024 30.50 30.92 30.32 30.64 29.99 39,568
Feb 12, 2024 30.62 31.08 30.50 30.72 30.07 58,018
Feb 9, 2024 31.00 31.00 30.10 30.34 29.70 44,844
Feb 8, 2024 30.80 31.42 30.80 30.82 30.17 30,522
Feb 7, 2024 30.18 31.20 30.18 30.94 30.28 63,340
Feb 6, 2024 31.48 31.58 30.90 31.12 30.46 30,289
Feb 5, 2024 31.74 32.24 31.30 31.34 30.68 54,088
Feb 2, 2024 31.92 32.52 31.66 31.78 31.11 49,009
Feb 1, 2024 31.06 31.92 31.06 31.64 30.97 76,341
Jan 31, 2024 30.56 31.28 30.56 31.26 30.60 88,833
Jan 30, 2024 30.40 30.96 29.58 30.46 29.82 214,422
Jan 29, 2024 31.52 31.86 31.36 31.54 30.87 37,469
Jan 26, 2024 31.78 31.86 31.40 31.64 30.97 80,661
Jan 25, 2024 31.50 31.74 31.46 31.56 30.89 38,493
Jan 24, 2024 32.04 32.38 31.80 31.90 31.22 31,667
Jan 23, 2024 31.38 32.32 31.36 31.96 31.28 85,539
Jan 22, 2024 31.18 31.40 31.00 31.26 30.60 60,212
Jan 19, 2024 30.96 31.20 30.66 30.84 30.19 62,128
Jan 18, 2024 31.22 31.48 30.52 30.92 30.27 126,877
Jan 17, 2024 31.14 31.46 30.70 31.22 30.56 59,120
Jan 16, 2024 31.66 31.82 31.46 31.80 31.13 37,699
Jan 15, 2024 32.34 32.66 31.78 31.88 31.20 67,964
Jan 12, 2024 31.90 33.02 31.60 32.50 31.81 138,023
Jan 11, 2024 32.24 32.80 31.96 31.96 31.28 82,997
Jan 10, 2024 32.20 32.36 31.74 31.92 31.24 36,519
Jan 9, 2024 31.72 32.32 31.42 32.24 31.56 78,343
Jan 8, 2024 31.38 31.64 30.68 31.50 30.83 59,137
Jan 5, 2024 32.00 32.00 30.48 31.16 30.50 95,317
Jan 4, 2024 31.46 31.94 31.26 31.62 30.95 85,126
Jan 3, 2024 33.54 33.54 31.38 31.48 30.81 87,415
Jan 2, 2024 33.22 33.62 32.76 33.46 32.75 57,651
Dec 29, 2023 33.50 33.52 33.00 33.22 32.52 17,725
Dec 28, 2023 33.52 33.76 33.36 33.46 32.75 40,084
Dec 27, 2023 33.72 34.00 33.52 33.76 33.05 37,081
Dec 22, 2023 34.00 34.08 32.94 33.78 33.06 101,614
Dec 21, 2023 33.76 34.26 33.68 34.22 33.50 96,839
Dec 20, 2023 33.50 34.20 33.50 34.10 33.38 105,433
Dec 19, 2023 33.32 33.70 33.16 33.52 32.81 75,941
Dec 18, 2023 33.00 33.38 32.64 33.36 32.65 86,096
Dec 15, 2023 32.82 33.42 32.80 33.40 32.69 238,921
Dec 14, 2023 31.26 32.66 31.18 32.66 31.97 167,024
Dec 13, 2023 30.62 31.12 30.62 30.66 30.01 48,489
Dec 12, 2023 31.00 31.22 30.78 30.86 30.21 67,733
Dec 11, 2023 30.40 31.26 30.40 31.18 30.52 83,510
Dec 8, 2023 30.54 30.68 29.94 30.44 29.80 64,673
Dec 7, 2023 30.36 31.04 30.36 30.70 30.05 68,185
Dec 6, 2023 29.84 30.80 29.76 30.72 30.07 97,272
Dec 5, 2023 29.80 29.90 29.34 29.70 29.07 54,756
Dec 4, 2023 30.00 30.44 30.00 30.00 29.36 58,537
Dec 1, 2023 29.98 30.18 29.44 30.00 29.36 38,530
Nov 30, 2023 29.82 30.04 28.96 29.86 29.23 127,219
Nov 29, 2023 29.22 29.82 28.98 29.82 29.19 70,443
Nov 28, 2023 28.68 28.88 28.50 28.88 28.27 33,335
Nov 27, 2023 28.80 29.24 28.72 28.84 28.23 35,078
Nov 24, 2023 29.30 29.30 28.46 28.82 28.21 28,666
Nov 23, 2023 29.02 29.16 28.50 28.86 28.25 21,933
Nov 22, 2023 28.68 28.98 28.38 28.98 28.37 78,291
Nov 21, 2023 28.40 28.58 28.18 28.30 27.70 74,815
Nov 20, 2023 28.20 28.66 28.02 28.40 27.80 63,130
Nov 17, 2023 27.74 28.44 27.74 27.86 27.27 58,662
Nov 16, 2023 27.76 28.18 27.44 27.44 26.86 42,216
Nov 15, 2023 27.30 28.08 27.24 27.86 27.27 102,093
Nov 14, 2023 26.54 27.28 26.40 27.28 26.70 98,580
Nov 13, 2023 27.52 27.72 26.34 26.52 25.96 85,013
Nov 10, 2023 27.10 27.64 25.48 27.36 26.78 285,444
Nov 9, 2023 27.56 27.82 27.56 27.64 27.05 71,500
Nov 8, 2023 27.14 27.58 27.06 27.52 26.94 33,585
Nov 7, 2023 27.00 27.30 26.76 27.24 26.66 55,424
Nov 6, 2023 27.16 27.34 26.96 27.10 26.53 86,544

Related Tickers