IOB - Delayed Quote EUR

Jungheinrich Aktiengesellschaft (0EXP.IL)

36.24
+0.14
+(0.39%)
At close: June 3 at 5:35:31 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20250.000.000.0036.2436.2477
Jun 2, 202535.2436.1435.0836.1036.101,397
May 30, 202535.2835.8035.2835.5835.58233
May 29, 202536.2636.4235.4635.7535.75410
May 28, 202535.3835.9435.3835.4635.4614,437
May 27, 202535.1535.5235.2435.4635.4679,966
May 23, 202534.9335.5633.7234.3334.331,835
May 22, 202534.3534.9234.3234.8534.851,013
May 21, 2025 0.8 Dividend
May 21, 202534.6634.9834.4434.6634.6686,269
May 20, 202535.3235.7235.0635.6134.8119,639
May 19, 202534.7235.2634.7634.8534.07586
May 16, 202535.3035.4034.7434.7233.941,418
May 15, 202535.1735.3435.1035.3234.53271
May 14, 202535.9135.9835.0435.3834.5910,801
May 13, 202535.3435.8835.2435.8335.03936
May 12, 202535.3436.0035.1835.3634.57703
May 9, 202533.9635.0034.0035.1734.384,911
May 8, 202533.5134.1033.4234.0133.2556,397
May 7, 202534.1534.4232.8233.2732.52132,404
May 6, 202532.7533.2031.4632.2231.5026,862
May 2, 202532.0032.4431.7432.0631.3439,240
May 1, 202531.5231.5231.5231.5230.81-
Apr 30, 202531.7331.7831.1231.5230.8132,473
Apr 29, 202531.6531.7831.5631.5230.8132,176
Apr 28, 202531.5431.8231.2631.5430.8398
Apr 25, 202531.0931.3230.7031.2630.56240
Apr 24, 202530.5230.9030.3430.7630.0791
Apr 23, 202531.0331.1430.4030.9530.257,420
Apr 22, 202530.1330.2029.7430.0529.3742,563
Apr 17, 202530.0330.3229.7429.7829.1133,048
Apr 16, 202530.0130.1029.5829.8829.2150,877
Apr 15, 202529.2730.5829.5230.2129.5352,213
Apr 14, 202529.0629.4228.6429.5128.85327
Apr 11, 202528.5528.6227.2027.7127.09199,477
Apr 10, 202529.7629.8028.0828.1227.4955,689
Apr 9, 202525.7226.7825.8026.5225.921,496
Apr 8, 202527.6527.7026.6626.7226.12928
Apr 7, 202524.3227.6624.1626.4025.814,578
Apr 4, 202529.7229.8225.7026.8326.2367,578
Apr 3, 202530.2731.0830.0030.2729.596,344
Apr 2, 202531.4831.7630.7230.9730.276,309
Apr 1, 202532.5532.8031.3031.6730.9624,129
Mar 31, 202531.4232.3231.5032.2831.5567,182
Mar 28, 202533.7033.8232.2632.4131.683,516
Mar 27, 202533.3135.6033.2034.4433.6785,901
Mar 26, 202534.2334.3633.9034.1733.402,795
Mar 25, 202533.8434.4033.4434.2333.463,299
Mar 24, 202534.2534.4233.7633.9233.162,070
Mar 21, 202533.5734.1033.3833.6432.8855,595
Mar 20, 202535.5035.5233.6034.1133.347,926
Mar 19, 202535.8936.8835.8036.1435.3387,864
Mar 18, 202536.9437.3436.2836.3835.5616,705
Mar 17, 202535.5636.5835.5036.5535.73128,186
Mar 14, 202533.0035.1232.9835.1334.3472,350
Mar 13, 202532.5933.0032.0632.8832.1499,083
Mar 12, 202532.4132.6432.3232.4131.681,678
Mar 11, 202532.2232.8032.1832.4131.684,421
Mar 10, 202533.8234.0431.8432.3431.6114,698
Mar 7, 202533.8834.2033.3433.7833.0233,089
Mar 6, 202533.7234.7633.3633.9633.2049,205
Mar 5, 202530.4233.4229.1232.9632.2286,982
Mar 4, 202530.0130.1229.0629.2728.6169,766
Mar 3, 202529.3330.7829.2830.2729.5976,465
Feb 28, 202529.1029.4028.8829.2528.5957,151
Feb 27, 202529.8229.9029.3029.5728.91126,831
Feb 26, 202528.5929.6828.5829.4128.7592,260
Feb 25, 202528.1828.6227.9828.4327.79287,808
Feb 24, 202528.3828.8827.7028.5527.91102,514
Feb 21, 202527.9128.0026.9227.3826.764,537
Feb 20, 202527.8528.0627.1227.1126.504,155
Feb 19, 202528.3828.5227.4627.4426.829,260
Feb 18, 202528.0428.4227.6828.3227.6816,639
Feb 17, 202526.8528.0826.5227.8927.265,473
Feb 14, 202526.6827.3426.6826.8526.252,699
Feb 13, 202525.4726.8225.3526.8126.2119,077
Feb 12, 202525.1025.4625.1625.2924.72445
Feb 11, 202524.8624.9824.6824.9224.361,099
Feb 10, 202524.3624.9224.2024.6924.141,782
Feb 7, 202524.0624.3024.0624.1823.644,501
Feb 6, 202523.9324.4223.7024.3423.796,103
Feb 5, 202524.5724.6823.7223.7923.262,711
Feb 4, 202524.0225.1023.7824.6124.0615,272
Feb 3, 202524.2224.2423.7024.2223.6813,960
Jan 31, 202525.0425.1024.7424.7124.1520,509
Jan 30, 202524.6125.0624.6424.8224.269,937
Jan 29, 202524.7724.8224.4024.7524.19160,374
Jan 28, 202524.6724.7424.4024.6524.1026,599
Jan 27, 202524.2624.7823.9424.5924.0414,512
Jan 24, 202524.5124.8824.3224.3423.79119,915
Jan 23, 202524.0424.2223.9624.1423.603,627
Jan 22, 202523.7724.1823.4623.9523.4140,823
Jan 21, 202524.5324.6824.4824.6324.087,463
Jan 20, 202524.6124.8624.5024.6324.086,230
Jan 17, 202524.4924.8624.5224.6324.086,181
Jan 16, 202524.7324.8224.2824.5123.964,304
Jan 15, 202524.4525.0224.4424.8024.2414,440
Jan 14, 202524.6524.6424.2824.3023.75941
Jan 13, 202524.4524.5624.0024.4123.86276,011
Jan 10, 202525.3725.4224.6624.8424.283,375
Jan 9, 202525.1025.4624.8825.3324.764,005
Jan 8, 202526.1326.1625.1425.3324.765,803
Jan 7, 202525.7426.0225.7025.7825.207,464
Jan 6, 202525.1825.7625.1825.4524.882,039
Jan 3, 202525.0425.1224.7824.8024.242,973
Jan 2, 202525.6825.8025.0025.1424.583,897
Dec 31, 202425.4725.4725.4725.4724.90-
Dec 30, 202425.3325.6725.1825.4724.904,899
Dec 27, 202425.3525.6625.0825.4724.90813
Dec 24, 202424.6524.6524.6524.6524.10-
Dec 23, 202424.8424.8824.4824.6524.103,105
Dec 20, 202424.7125.0024.4224.9624.4034,791
Dec 19, 202425.3925.3824.9425.1624.598,943
Dec 18, 202425.6025.6825.4625.5324.96695
Dec 17, 202426.1926.3825.7426.0125.43229,559
Dec 16, 202426.2126.3425.5025.4924.927,581
Dec 13, 202426.4426.5426.2426.3125.72296,881
Dec 12, 202426.5826.6226.2026.3125.7212,073
Dec 11, 202426.4826.5026.1826.2525.662,655
Dec 10, 202426.1526.7426.0826.5025.9010,470
Dec 9, 202425.8226.3025.6825.9625.387,215
Dec 6, 202425.2125.7825.2425.7425.1643,334
Dec 5, 202425.2125.5025.1625.3124.743,834
Dec 4, 202424.6125.2424.7025.1024.5484,823
Dec 3, 202424.8824.9024.5024.5724.028,974
Dec 2, 202424.8225.0024.4824.8624.302,013
Nov 29, 202424.9825.2024.7024.6924.141,898
Nov 28, 202424.7325.0624.7825.0424.481,635
Nov 27, 202424.2824.6824.2024.4323.881,619
Nov 26, 202424.5324.6824.1224.4123.86741,303
Nov 25, 202424.2824.6624.2424.6724.1252,223
Nov 22, 202424.0224.2223.9024.0223.481,375
Nov 21, 202423.5623.9523.4623.9123.37204,822
Nov 20, 202424.2624.4423.6023.8523.3115,400
Nov 19, 202424.5724.6023.8423.9723.4325,764
Nov 18, 202425.0425.1024.4024.5323.9810,888
Nov 15, 202424.8825.0824.8024.9624.40927
Nov 14, 202425.4125.5024.8025.0424.481,107
Nov 13, 202425.6825.5225.0025.1824.613,622
Nov 12, 202427.1527.7223.9625.7625.186,794
Nov 11, 202425.3325.7025.2625.3724.802,315
Nov 8, 202425.1425.0824.6625.0824.522,493
Nov 7, 202424.3425.3224.6225.1824.611,651
Nov 6, 202424.2824.7624.1424.2823.7312,212
Nov 5, 202423.9324.4023.9024.2423.706,014
Nov 4, 202424.6124.5223.9224.1223.588,357
Nov 1, 202425.3925.3424.6424.5724.026,374
Oct 31, 202425.0625.5424.9825.1224.56160,872
Oct 30, 202424.1024.9624.1224.9624.40133,333
Oct 29, 202424.7524.8024.2224.2423.7066,898
Oct 28, 202425.3125.4024.8424.9824.4234,595
Oct 25, 202424.9825.2424.8624.9824.42151,028
Oct 24, 202424.7725.3224.7224.7724.2160,818
Oct 23, 202425.0825.5224.7825.0424.4835,138
Oct 22, 202425.0425.2624.7825.2324.666,031
Oct 21, 202425.7025.8424.9824.9624.4015,534
Oct 18, 202425.2525.8625.2225.8225.24273,320
Oct 17, 202425.3125.4224.9425.3124.7419,352
Oct 16, 202425.3325.5025.2025.2524.681,235
Oct 15, 202425.8825.9625.3625.3724.802,863
Oct 14, 202425.9025.9625.6225.7025.122,178
Oct 11, 202425.9426.0225.7625.8625.28851
Oct 10, 202426.0126.0225.6025.6025.027,296
Oct 9, 202426.0326.0425.6025.8425.263,714
Oct 8, 202426.5426.5825.7426.0525.463,270
Oct 7, 202426.9927.0426.6726.8326.23627
Oct 4, 202426.0126.9426.0626.9526.343,937
Oct 3, 202426.6826.7826.1026.3525.761,404
Oct 2, 202426.5427.0626.2826.7426.1431,922
Oct 1, 202427.1727.5226.7426.7626.166,350
Sep 30, 202426.8727.3626.6827.2226.614,112
Sep 27, 202426.4627.1026.0026.9526.3432,484
Sep 26, 202425.8026.5425.7826.3125.724,569
Sep 25, 202425.4125.6025.2225.4524.884,487
Sep 24, 202425.7425.7625.4425.4524.8848,128
Sep 23, 202425.8425.8825.4825.6425.066,953
Sep 20, 202426.6426.7225.5825.8825.3049,448
Sep 19, 202426.8727.3826.8227.3426.736,620
Sep 18, 202426.7426.7426.3426.5825.981,013
Sep 17, 202425.9426.6625.9426.6226.025,916
Sep 16, 202426.1926.3425.8025.7625.1813,091
Sep 13, 202425.4126.3225.5826.1725.58106,968
Sep 12, 202425.9626.2025.5025.5124.9410,376
Sep 11, 202425.7826.0225.6625.8225.241,764
Sep 10, 202426.0926.2825.5625.8025.224,463
Sep 9, 202426.4226.5826.0626.1525.566,062
Sep 6, 202427.5227.6226.2226.4025.811,104
Sep 5, 202427.4027.6026.9027.0526.448,830
Sep 4, 202427.5827.5827.2227.2826.671,901
Sep 3, 202428.3228.4027.6427.8327.203,752
Sep 2, 202428.4528.4428.1028.1827.55693
Aug 30, 202428.0228.5627.9628.4727.83924
Aug 29, 202428.0628.2027.9228.1227.491,340
Aug 28, 202427.8327.9627.4227.6727.052,867
Aug 27, 202428.1228.0827.8028.0027.37988
Aug 23, 202428.3228.4227.7228.0827.451,628
Aug 22, 202428.2428.5228.0228.2627.631,964
Aug 21, 202428.0629.0228.4828.7128.076,377
Aug 20, 202428.4128.5627.9428.0227.391,691
Aug 19, 202428.1228.3228.1428.1427.51390
Aug 16, 202428.4928.5828.0028.1427.51628
Aug 15, 202428.2428.3827.8428.1627.531,204
Aug 14, 202428.0828.4028.0028.3227.68914
Aug 13, 202428.2428.3427.9028.2027.571,141
Aug 12, 202428.3428.5427.6228.0227.39162,648
Aug 9, 202427.6929.3027.7028.4127.7753,256
Aug 8, 202426.9727.5626.9827.3626.7520,857
Aug 7, 202426.5827.8626.3427.3426.7314,832
Aug 6, 202426.9726.9226.0026.1325.54126,064
Aug 5, 202426.2926.5825.5826.4025.8140,858
Aug 2, 202428.0828.1826.8027.0126.4017,576
Aug 1, 202429.3329.6428.1828.3827.7431,812
Jul 31, 202429.6029.7429.3029.7429.07146,029
Jul 30, 202429.3929.7028.7829.5128.8573,548
Jul 29, 202429.8429.8829.1629.5328.8718,014
Jul 26, 202429.3929.8029.2629.7429.0750,337
Jul 25, 202429.3329.8628.8229.4528.7920,981
Jul 24, 202430.3330.0229.7429.9629.2920,774
Jul 23, 202430.9330.7029.8830.1529.475,689
Jul 22, 202430.7431.1630.6430.7030.017,081
Jul 19, 202430.3530.6030.2430.3529.6769,801
Jul 18, 202430.4830.9230.5030.5829.8988,520
Jul 17, 202430.9331.0230.5830.7430.051,608
Jul 16, 202431.2231.1830.1430.8330.14739
Jul 15, 202431.7131.8030.9631.2030.50223
Jul 12, 202431.3231.7431.1431.5630.85160
Jul 11, 202431.4832.0431.3031.6130.90623
Jul 10, 202431.1331.9030.2631.3030.6029,314
Jul 9, 202431.8331.5030.7430.9130.22376
Jul 8, 202431.5031.8631.5231.5030.7913,525
Jul 5, 202431.5232.0231.2631.5430.83321
Jul 4, 202431.3831.8430.9430.9930.292,025
Jul 3, 202430.6431.0830.4831.0130.31788
Jul 2, 202430.9931.0830.0430.5229.833,892
Jul 1, 202431.2031.5230.6431.0130.311,552
Jun 28, 202430.9331.3630.7231.0530.353,220
Jun 27, 202431.1731.3831.0031.2030.501,137
Jun 26, 202431.2631.4830.6230.9730.275,855
Jun 25, 202432.3432.2431.2031.4430.73979
Jun 24, 202431.9532.4431.7232.3431.6122,034
Jun 21, 202432.7532.7231.1431.6130.9027,623
Jun 20, 202432.2833.0032.5432.9632.223,025
Jun 19, 202432.8632.8632.2632.6931.96283
Jun 18, 202432.1233.1232.6832.9232.1817,401
Jun 17, 202431.9732.0831.5031.8931.175,843
Jun 14, 202433.0032.6431.3631.7131.0012,073
Jun 13, 202434.7234.6432.7033.1632.422,257
Jun 12, 202434.8134.9033.8234.7233.9441,388
Jun 11, 202435.2835.5234.4234.8334.051,992
Jun 10, 202434.9935.6034.7035.2834.499,226
Jun 7, 202435.8336.1434.4034.8934.1112,088
Jun 6, 202436.3836.6235.6035.6534.8522,187
Jun 5, 202435.2636.2634.9836.1235.31253
Jun 4, 202435.4435.6034.9635.4034.6024,292
Jun 3, 202436.3436.7635.5235.7534.9522,692