XETRA - Delayed Quote EUR

Jungheinrich Aktiengesellschaft (JUN3.DE)

Compare
26.16
-0.36
(-1.36%)
As of 2:39:37 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202529.6226.6424.1026.1626.16342,628
Apr 4, 202529.6230.0425.5226.5226.52594,083
Apr 3, 202530.2431.3029.9230.0030.00198,000
Apr 2, 202531.3831.8030.5231.3031.30151,960
Apr 1, 202532.5832.8031.3631.6631.66139,141
Mar 31, 202531.6032.3231.3032.0832.08273,665
Mar 28, 202533.7633.8232.2032.2032.20237,206
Mar 27, 202533.2235.8033.2234.2034.20331,773
Mar 26, 202534.3634.3633.7033.7433.74130,193
Mar 25, 202533.8034.4033.3034.0634.06149,024
Mar 24, 202533.7433.7433.7433.7433.74-
Mar 21, 202533.5634.1033.2433.7433.74299,463
Mar 20, 202535.5035.7033.5233.8433.84358,027
Mar 19, 202535.9636.9035.7835.9635.96285,161
Mar 18, 202536.9637.4436.2436.3036.30483,893
Mar 17, 202535.1235.1235.1235.1235.12-
Mar 14, 202533.0035.2032.9035.1235.12392,811
Mar 13, 202532.5633.0431.9833.0033.00237,350
Mar 12, 202532.4632.7632.1632.7632.76177,755
Mar 11, 202532.1633.0432.1632.4432.44263,262
Mar 10, 202533.8634.1031.7832.1632.16280,539
Mar 7, 202533.9434.1233.3033.5633.56252,148
Mar 6, 202533.8034.7633.2833.9233.92378,062
Mar 5, 202530.4833.4230.4633.4233.42703,347
Mar 4, 202530.0630.2229.0629.1429.14269,605
Mar 3, 202529.3030.7829.3030.4230.42365,713
Feb 28, 202529.1029.4228.8829.2629.26287,770
Feb 27, 202529.8630.0029.2229.5629.56449,332
Feb 26, 202528.5429.7028.4629.4029.40-
Feb 25, 202528.3228.6828.0028.2428.24241,762
Feb 24, 202528.4028.8827.6228.4628.46286,373
Feb 21, 202528.0028.0026.9827.1827.18176,640
Feb 20, 202527.7628.0627.0827.1027.10187,194
Feb 19, 202528.3428.5627.3627.6427.64234,912
Feb 18, 202527.9027.9027.9027.9027.90-
Feb 17, 202526.8028.0626.6027.9027.90173,443
Feb 14, 202526.7027.4026.6226.6426.64245,464
Feb 13, 202525.4626.8625.3026.7026.70273,852
Feb 12, 202525.1625.5225.0225.2025.20134,456
Feb 11, 202524.9025.0824.5825.0825.08-
Feb 10, 202524.3024.3024.3024.3024.30-
Feb 7, 202524.0824.3824.0224.3024.30108,692
Feb 6, 202523.9024.4223.6024.0024.00242,678
Feb 5, 202524.6824.7623.5223.7023.70221,885
Feb 4, 202524.0425.2623.6224.9024.90377,120
Feb 3, 202524.2224.2423.5624.0424.04287,604
Jan 31, 202525.0025.0624.7024.9624.96119,260
Jan 30, 202524.6025.0824.5824.9824.98127,001
Jan 29, 202524.7224.8424.4024.4024.40131,300
Jan 28, 202524.6624.7824.4024.6024.6086,563
Jan 27, 202524.2424.8023.9024.6824.68145,516
Jan 24, 202524.3224.3224.3224.3224.32-
Jan 23, 202524.0424.3223.9024.3224.32143,440
Jan 22, 202523.7024.1823.2623.9223.92308,840
Jan 21, 202524.4824.4824.4824.4824.48-
Jan 20, 202524.4824.4824.4824.4824.48-
Jan 17, 202524.4824.4824.4824.4824.48-
Jan 16, 202524.8424.8824.2824.4824.4880,037
Jan 15, 202524.4425.1424.4024.8424.8486,154
Jan 14, 202524.6224.7424.2224.2424.2472,931
Jan 13, 202524.4624.6023.9824.3824.38142,207
Jan 10, 202525.4225.4824.5024.5024.5092,369
Jan 9, 202525.0825.4624.8625.3225.3247,717
Jan 8, 202526.0426.0426.0426.0426.04-
Jan 7, 202525.7426.0625.6226.0426.04163,783
Jan 6, 202525.1825.9625.1625.6425.64128,686
Jan 3, 202525.0225.2024.7424.9024.90-
Jan 2, 202525.7025.8824.9825.0825.0888,681
Dec 30, 202425.4625.4625.4625.4625.46-
Dec 27, 202425.0025.7224.9825.4625.4678,270
Dec 23, 202424.8424.9424.4224.9424.9489,595
Dec 20, 202424.7025.0424.4424.8824.88140,523
Dec 19, 202425.3225.3224.8624.9024.90141,483
Dec 18, 202425.5625.7025.4225.6225.6264,805
Dec 17, 202426.2026.8225.6025.6025.60137,812
Dec 16, 202426.2026.2825.4025.5825.5865,893
Dec 13, 202426.4026.5626.1626.2426.2464,418
Dec 12, 202426.5226.7626.1426.4026.4085,025
Dec 11, 202426.4826.5226.1026.5026.5071,149
Dec 10, 202426.2426.2426.2426.2426.24-
Dec 9, 202425.8826.3025.6626.2426.2498,064
Dec 6, 202425.1625.8425.1625.7825.7881,601
Dec 5, 202425.2825.5025.1425.3025.3098,807
Dec 4, 202424.6425.2624.5425.2425.2494,906
Dec 3, 202424.8825.0024.4424.6424.6490,313
Dec 2, 202424.7824.9424.4624.8424.84131,477
Nov 29, 202424.9825.3024.7024.9624.9666,267
Nov 28, 202424.6624.6624.6624.6624.66-
Nov 27, 202424.2424.7224.1024.6624.6685,888
Nov 26, 202424.5424.7224.0824.2224.22157,503
Nov 25, 202423.9023.9023.9023.9023.90-
Nov 22, 202423.9824.2423.8423.9023.9059,078
Nov 21, 202423.5224.0223.4023.9623.96132,942
Nov 20, 202424.2024.4823.5423.6223.6278,720
Nov 19, 202424.6024.6623.8424.0424.04113,457
Nov 18, 202425.1025.1025.1025.1025.10-
Nov 15, 202425.1025.1025.1025.1025.10-
Nov 14, 202425.3425.5824.8025.1025.1070,798
Nov 13, 202425.7425.7425.0025.3425.3491,639
Nov 12, 202427.1227.8425.4825.6625.66189,234
Nov 11, 202425.3025.7225.3025.6025.6067,698
Nov 8, 202425.1025.1624.5625.1625.1668,333
Nov 7, 202424.3425.3424.3425.1625.1673,998
Nov 6, 202424.3624.8024.1224.3624.3649,288
Nov 5, 202423.9224.4223.9024.4024.4069,533
Nov 4, 202424.5224.7223.9023.9023.90139,802
Nov 1, 202425.4025.4624.5424.7824.7847,205
Oct 31, 202425.0025.5824.9625.1225.12137,437
Oct 30, 202424.1025.0024.1024.7624.76124,050
Oct 29, 202424.7824.9024.2024.2424.24179,599
Oct 28, 202425.3425.4224.8424.8424.8473,453
Oct 25, 202424.9025.2824.8025.2625.26176,588
Oct 24, 202424.7225.3424.7225.0625.0661,932
Oct 23, 202425.0825.5224.8024.8024.8062,527
Oct 22, 202425.0025.2424.8025.2425.2478,521
Oct 21, 202425.7225.8224.9024.9424.9474,123
Oct 18, 202425.2225.9225.2225.6425.6443,122
Oct 17, 202425.3025.3824.9425.1825.1876,851
Oct 16, 202425.3425.5025.1625.1825.1864,307
Oct 15, 202425.8025.8425.3225.5425.5474,882
Oct 14, 202425.9026.0425.5825.8025.8066,113
Oct 11, 202425.9026.0425.7225.7625.7649,268
Oct 10, 202426.0226.1025.6025.7225.7251,451
Oct 9, 202426.0226.1225.5626.0026.0074,185
Oct 8, 202426.5626.5625.6825.8425.8472,010
Oct 7, 202427.0027.0826.5426.7026.7029,972
Oct 4, 202426.0026.9425.9426.8826.8844,040
Oct 3, 202426.7026.7426.0426.1426.1441,839
Oct 2, 202426.6027.0826.3226.7426.7447,934
Oct 1, 202427.2027.4626.7226.7826.7841,589
Sep 30, 202426.9627.3626.7427.0627.0666,353
Sep 27, 202426.5027.1826.0026.9626.96141,314
Sep 26, 202425.8226.5825.7426.3426.34145,398
Sep 25, 202425.4025.6625.2225.5425.5497,616
Sep 24, 202425.7625.7625.3425.5025.50198,416
Sep 23, 202425.8425.8425.4025.4025.40187,259
Sep 20, 202426.7026.7225.5825.7425.74213,799
Sep 19, 202426.9027.4226.6427.2427.2450,366
Sep 18, 202426.6826.7426.3226.4626.4641,173
Sep 17, 202425.9826.6225.8426.6226.6271,175
Sep 16, 202426.2026.3425.7625.8425.84111,769
Sep 13, 202425.3626.3425.3626.1426.14-
Sep 12, 202426.0026.3425.3825.6425.6458,522
Sep 11, 202425.7226.0625.5625.7225.72-
Sep 10, 202426.0226.2425.5225.7625.7654,059
Sep 9, 202426.3626.5826.0226.2626.2643,279
Sep 6, 202427.4427.4426.2026.2826.2857,469
Sep 5, 202427.3427.4226.8426.8826.8834,920
Sep 4, 202427.5027.6627.1027.2827.2834,440
Sep 3, 202428.0428.7027.6427.7827.7834,828
Sep 2, 202428.4628.5028.0228.2428.2429,727
Aug 30, 202428.0428.6027.9628.4028.4047,147
Aug 29, 202427.6428.2627.6428.1428.1438,972
Aug 28, 202427.7827.9227.3827.6027.6049,573
Aug 27, 202428.0828.2027.7827.8827.8833,706
Aug 26, 202428.2628.2627.9828.0628.0620,903
Aug 23, 202428.3828.3827.7028.3428.3453,426
Aug 22, 202428.2228.6028.0028.1228.1237,465
Aug 21, 202428.8029.0628.4428.4828.4856,297
Aug 20, 202428.4628.6227.9028.0628.0626,420
Aug 19, 202428.0228.3828.0228.3628.3621,102
Aug 16, 202428.4228.5428.0028.0428.0431,472
Aug 15, 202428.3028.4227.8628.2028.2030,364
Aug 14, 202428.0028.4027.9828.1828.1836,558
Aug 13, 202428.1628.2027.7827.8227.8242,970
Aug 12, 202428.3828.5627.8228.0228.0259,455
Aug 9, 202427.5629.2027.5628.2628.2689,886
Aug 8, 202426.9627.4626.8227.3227.3254,186
Aug 7, 202426.5027.8226.4027.2027.2070,838
Aug 6, 202426.8826.9826.0426.2826.2869,335
Aug 5, 202426.2026.5625.6626.3626.3674,621
Aug 2, 202428.0028.0026.7626.8426.84117,504
Aug 1, 202429.3629.5628.1028.2828.2874,392
Jul 31, 202429.7029.9229.3029.3029.30141,621
Jul 30, 202429.3229.8029.1629.5029.5058,812
Jul 29, 202429.8029.8029.1229.5429.5424,000
Jul 26, 202429.4629.9029.2429.7429.7470,484
Jul 25, 202429.5229.5228.8029.3229.3254,160
Jul 24, 202430.2230.2429.6029.6029.6033,813
Jul 23, 202430.9831.0029.5430.2430.2458,491
Jul 22, 202430.7031.1430.6430.7430.7427,922
Jul 19, 202430.6030.6030.1630.5830.5860,862
Jul 18, 202430.4631.0030.4230.6630.6656,338
Jul 17, 202430.9431.0830.4430.4430.4433,336
Jul 16, 202431.3231.3230.6831.1031.1029,338
Jul 15, 202431.6231.6230.9231.0431.0414,834
Jul 12, 202431.1631.7831.1631.6831.6847,843
Jul 11, 202431.4831.8631.2831.7431.7444,343
Jul 10, 202431.0831.9030.2231.6231.62108,066
Jul 9, 202431.5031.5030.7030.7430.7440,814
Jul 8, 202431.5031.9831.4031.6031.6048,060
Jul 5, 202431.5431.9031.1431.5631.5626,839
Jul 4, 202431.5031.8430.8831.3831.3836,628
Jul 3, 202430.5831.2830.4231.2831.2865,742
Jul 2, 202430.9831.0230.3030.5230.5235,624
Jul 1, 202431.1231.4230.6230.8230.8233,923
Jun 28, 202430.8631.4230.7430.7630.7655,012
Jun 27, 202431.0431.0431.0431.0431.04-
Jun 26, 202431.2831.2830.6231.0431.0480,172
Jun 25, 202432.6832.6831.2031.2031.2039,746
Jun 24, 202431.9032.5631.5432.2232.2244,861
Jun 21, 202432.6432.6831.1831.6831.68273,339
Jun 20, 202432.2033.0032.2032.6632.6640,032
Jun 19, 202432.8432.8432.1232.3432.3440,566
Jun 18, 202431.8231.8231.8231.8231.82-
Jun 17, 202431.9032.4031.4231.8231.8273,119
Jun 14, 202433.0033.0031.3631.8231.82136,573
Jun 13, 202434.6034.6032.7032.7032.7074,792
Jun 12, 202434.8034.8033.7234.6434.6484,188
Jun 11, 202435.4035.4234.4834.6234.6269,823
Jun 10, 202435.1835.6634.8635.1635.1681,411
Jun 7, 202435.7236.1834.5834.9634.9662,900
Jun 6, 202436.3036.6035.5236.0836.0846,893
Jun 5, 202435.2236.2235.0036.1636.1661,419
Jun 4, 202435.4035.6234.5034.9834.9841,900
Jun 3, 202436.2636.3235.3635.6635.6639,517
May 31, 202435.7436.3235.1835.8435.84109,548
May 30, 202435.9636.3235.8035.9435.9419,269
May 29, 202436.7437.0835.7236.1636.1686,885
May 28, 202436.6237.4436.6236.8036.8040,230
May 27, 202436.5436.6235.8036.4036.4027,415
May 24, 202436.1636.7436.1636.5436.5437,864
May 23, 202435.6236.7235.4636.5436.5492,369
May 22, 202435.3235.4434.6434.8034.8032,333
May 21, 202436.5037.5835.1435.2035.2096,676
May 20, 202434.8035.4234.6035.4235.4230,454
May 17, 202434.4835.3034.2234.8634.8667,154
May 16, 2024 0.75 Dividend
May 16, 202434.9835.3034.2834.6434.6466,120
May 15, 202435.2035.7034.9635.4234.6758,187
May 14, 202435.3635.7635.1035.1034.3651,457
May 13, 202435.8035.8034.7835.3034.5565,427
May 10, 202435.9435.9435.1435.3834.6351,791
May 9, 202434.7435.9434.6435.8435.0854,780
May 8, 202434.7435.0834.1434.9434.20116,957
May 7, 202435.0635.2633.4034.5633.83153,983
May 6, 202435.5236.2035.2035.8435.0841,598
May 3, 202434.9635.4834.8235.3234.5772,259
May 2, 202435.0435.1634.3434.7233.9888,719
Apr 30, 202435.4435.7034.8834.8834.1439,268
Apr 29, 202435.6835.8234.4835.2634.51148,650
Apr 26, 202435.3635.7235.2035.5234.7762,243
Apr 25, 202435.7035.7234.4035.2834.53121,045
Apr 24, 202436.0836.2235.7035.9435.1827,425
Apr 23, 202435.6636.4435.3836.1435.3749,330
Apr 22, 202436.1036.1035.2435.4234.6741,740
Apr 19, 202436.4436.5034.8835.6434.89101,996
Apr 18, 202436.4837.0036.2636.8636.0862,360
Apr 17, 202436.9837.3236.4036.4835.7167,225
Apr 16, 202436.9837.4436.4437.0836.2967,412
Apr 15, 202438.2038.9837.6837.6836.8851,819
Apr 12, 202438.7239.1238.1438.3037.4991,430
Apr 11, 202438.2638.5637.6038.3237.5174,684
Apr 10, 202438.9238.9237.3638.1237.31133,314
Apr 9, 202438.7239.3838.6438.9238.10103,579
Apr 8, 202437.9038.7837.7438.7837.96134,384

Related Tickers

2GB.DE 2G Energy AG
22.95
-3.37%
 
DUE.DE Dürr Aktiengesellschaft
18.12
-5.48%
 
RAA.DE RATIONAL Aktiengesellschaft
677.00
-2.66%
 
TPE.DE PVA TePla AG
12.27
-0.32%
 
KRN.DE Krones AG
106.40
-2.39%
 
STM.DE Stabilus SE
18.90
-1.56%
 
HDD.DE Heidelberger Druckmaschinen Aktiengesellschaft
0.9520
-1.24%
 
NCH2.DE thyssenkrupp nucera AG & Co. KGaA
7.68
-2.23%
 
STM.F Stabilus SE
19.04
-1.24%
 
KSB.DE KSB SE & Co. KGaA
715.00
-0.69%