Frankfurt - Delayed Quote EUR

Jungheinrich Aktiengesellschaft (JUN3.F)

35.48
+0.98
+(2.84%)
At close: May 23 at 1:18:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202534.7035.4834.7035.4835.48113
May 22, 202534.5034.5034.5034.5034.50-
May 21, 2025 0.8 Dividend
May 21, 202535.0235.0234.5034.5034.50707
May 20, 202535.0035.6035.0035.6034.80200
May 19, 202535.2235.2234.9034.9034.12130
May 16, 202535.4035.4034.6434.6433.86780
May 15, 202535.2835.5035.2835.4234.62140
May 14, 202535.9035.9035.3435.3434.55250
May 13, 202535.0635.0635.0635.0634.2770
May 12, 202535.0435.5235.0435.3034.51868
May 9, 202533.9434.6233.9434.6233.84130
May 8, 202533.2833.8433.2833.8433.08200
May 7, 202533.9233.9233.1633.1832.43198
May 6, 202533.0033.0032.2632.2631.54300
May 5, 202532.8032.8032.8032.8032.06113
May 2, 202532.0632.3031.9032.3031.57186
Apr 30, 202531.8031.8031.5031.5030.79165
Apr 29, 202531.4231.4231.4231.4230.71-
Apr 28, 202531.5031.6231.5031.6230.9150
Apr 25, 202531.2631.2630.8031.0430.34330
Apr 24, 202530.2831.0030.2831.0030.30125
Apr 23, 202530.7030.8430.7030.8430.15370
Apr 22, 202529.7029.7029.7029.7029.03-
Apr 17, 202529.8429.8429.7429.7429.072
Apr 16, 202529.9230.0429.6230.0429.36180
Apr 15, 202529.7431.0429.7430.7430.052,570
Apr 14, 202528.7229.6028.7229.6028.931,567
Apr 11, 202528.6828.6827.5828.4627.821,080
Apr 10, 202529.4429.4427.5227.5226.902,035
Apr 9, 202526.2829.0026.2829.0028.35960
Apr 8, 202527.7827.7825.7225.8025.222,730
Apr 7, 202525.3627.3024.5027.3026.691,948
Apr 4, 202529.8029.8026.6026.6026.001,417
Apr 3, 202529.8230.2429.7230.2429.56374
Apr 2, 202531.6831.6830.8031.2830.58615
Apr 1, 202531.6632.0431.5031.5030.791,600
Mar 31, 202531.8032.3831.8032.3831.65799
Mar 28, 202533.7833.7832.5632.5631.83317
Mar 27, 202533.1435.0633.1434.2633.49451
Mar 26, 202533.9233.9233.9233.9233.1650
Mar 25, 202533.7633.7633.7633.7633.00-
Mar 24, 202534.0034.0033.8833.8833.12140
Mar 21, 202533.6033.6033.6033.6032.84-
Mar 20, 202535.7435.7433.6834.0633.29435
Mar 19, 202536.0436.8436.0436.8436.01868
Mar 18, 202536.3837.1436.0836.0835.27565
Mar 17, 202535.0036.6835.0036.6835.862,260
Mar 14, 202532.8835.2232.8835.2234.431,095
Mar 13, 202532.8632.8632.8632.8632.1240
Mar 12, 202532.3432.5632.3432.5631.8399
Mar 11, 202532.4232.8032.4232.5031.771,915
Mar 10, 202533.9433.9431.4231.4230.711,315
Mar 7, 202533.4633.9033.4633.9033.14220
Mar 6, 202533.4034.0233.2433.5832.831,035
Mar 5, 202529.4633.3029.4633.2432.494,663
Mar 4, 202530.0830.0829.1429.1428.49900
Mar 3, 202529.2430.6829.2430.6429.951,030
Feb 28, 202528.9829.1428.9829.1428.49100
Feb 27, 202529.6629.8829.6629.7429.07260
Feb 26, 202528.5429.6628.5429.5228.861,125
Feb 25, 202528.8228.8228.0428.2027.57679
Feb 24, 202527.6428.7627.6428.7228.071,386
Feb 21, 202527.9027.9026.9826.9826.37750
Feb 20, 202527.7027.9827.2427.2426.63296
Feb 19, 202528.1228.4827.7627.7627.14440
Feb 18, 202527.8228.4027.6828.4027.76725
Feb 17, 202526.9228.0626.9228.0627.43400
Feb 14, 202526.7427.0426.6027.0426.43640
Feb 13, 202525.2626.6825.2626.6826.081,560
Feb 12, 202524.9825.4424.9825.4424.8778
Feb 11, 202524.7824.7824.7824.7824.22-
Feb 10, 202524.4425.0824.4425.0824.52225
Feb 7, 202524.0824.2624.0824.2623.71250
Feb 6, 202523.7224.5223.7224.5223.97510
Feb 5, 202524.6824.6823.4023.4022.87680
Feb 4, 202523.9425.0223.9025.0224.46210
Feb 3, 202523.8824.0223.8824.0223.48418
Jan 31, 202524.9824.9824.9224.9224.36900
Jan 30, 202524.6624.8624.6624.8424.28800
Jan 29, 202524.5224.8224.5224.6624.11368
Jan 28, 202524.6024.7224.6024.7224.16150
Jan 27, 202524.0224.3824.0224.3823.83150
Jan 24, 202524.5024.8824.4624.6024.05970
Jan 23, 202523.9824.7423.9824.7424.187
Jan 22, 202524.6224.6223.6023.9023.36320
Jan 21, 202524.5224.5624.5224.5624.01200
Jan 20, 202524.8424.8424.7824.7824.22200
Jan 17, 202524.5024.7624.5024.5824.03129
Jan 16, 202524.7024.7024.4024.4023.851,230
Jan 15, 202524.5824.9424.5824.9424.38235
Jan 14, 202524.7024.7024.3624.3623.81731
Jan 13, 202524.5024.5024.5024.5023.95-
Jan 10, 202525.1025.3625.1025.1824.6147
Jan 9, 202525.3225.3625.3225.3424.77322
Jan 8, 202525.9625.9625.2825.2824.71329
Jan 7, 202525.6626.4625.6626.4625.87240
Jan 6, 202525.2025.6225.2025.6225.042,305
Jan 3, 202525.2025.2025.0025.0024.44232
Jan 2, 202525.5425.5425.4225.4224.85115
Dec 30, 202425.3025.3025.3025.3024.73-
Dec 27, 202424.8424.8424.8424.8424.28-
Dec 23, 202425.1025.1025.1025.1024.54500
Dec 20, 202424.7024.7024.4624.4623.91127
Dec 19, 202425.1225.1225.0025.0024.445,370
Dec 18, 202425.6025.6025.5625.5624.9965
Dec 17, 202426.4026.4025.9425.9825.40320
Dec 16, 202426.2026.2025.9825.9825.40200
Dec 13, 202426.4226.4226.4226.4225.83-
Dec 12, 202426.6226.6226.1426.5025.901,315
Dec 11, 202426.9026.9026.1426.3825.79358
Dec 10, 202426.0426.7426.0426.7426.141,500
Dec 9, 202425.7825.7825.7825.7825.20-
Dec 6, 202425.1425.7025.1425.7025.12340
Dec 5, 202425.1025.1025.1025.1024.54-
Dec 4, 202424.5224.5224.5224.5223.97-
Dec 3, 202424.7224.7224.5224.5223.9719
Dec 2, 202424.8024.8024.5624.7424.181,480
Nov 29, 202424.6425.2224.6424.8024.241,140
Nov 28, 202424.5824.9224.5824.9224.3630
Nov 27, 202424.0824.9024.0824.9024.34300
Nov 26, 202424.4424.4624.2624.3623.81392
Nov 25, 202423.8424.5023.8424.5023.95200
Nov 22, 202423.8624.1023.8623.9023.3690
Nov 21, 202423.5823.5823.5823.5823.05-
Nov 20, 202424.0224.2224.0224.2223.68200
Nov 19, 202424.3624.3624.3624.3623.81-
Nov 18, 202424.8024.9824.7424.7424.18300
Nov 15, 202424.8624.9824.8624.9824.421,000
Nov 14, 202425.3625.3625.0825.2624.69225
Nov 13, 202425.4425.4425.1825.2024.6380
Nov 12, 202426.8226.8226.8226.8226.22-
Nov 11, 202425.6825.6825.4225.4224.8584
Nov 8, 202424.9624.9624.9624.9624.40-
Nov 7, 202424.4025.2024.4025.2024.63400
Nov 6, 202424.4024.4024.4024.4023.85-
Nov 5, 202423.9824.5623.9824.5624.01330
Nov 4, 202424.8024.8024.0224.0223.48540
Nov 1, 202425.0025.0025.0025.0024.44-
Oct 31, 202424.5425.5824.5425.5825.01380
Oct 30, 202424.0624.0624.0624.0623.52-
Oct 29, 202424.8024.8024.1224.1223.58150
Oct 28, 202425.2225.2224.9825.0024.441,000
Oct 25, 202425.0625.0624.9024.9824.4225
Oct 24, 202424.8425.1824.8425.1824.61110
Oct 23, 202425.2825.2825.2825.2824.71-
Oct 22, 202424.9825.4024.9825.4024.83550
Oct 21, 202425.6825.6825.0025.0024.44125
Oct 18, 202425.2625.7425.2625.7425.16190
Oct 17, 202425.3225.3225.3025.3024.73152
Oct 16, 202425.3425.3825.0025.0024.441,050
Oct 15, 202425.6825.6825.4825.4824.91110
Oct 14, 202425.9225.9225.7425.7425.161,080
Oct 11, 202425.6025.8825.6025.8825.3019
Oct 10, 202425.8426.1225.7225.7225.14450
Oct 9, 202425.8625.8625.8625.8625.28-
Oct 8, 202426.6826.6826.6826.6826.081,000
Oct 7, 202427.0827.0826.8826.8826.28550
Oct 4, 202426.0226.0226.0226.0225.44-
Oct 3, 202426.5226.5226.5226.5225.92-
Oct 2, 202426.3026.3026.3026.3025.71-
Oct 1, 202427.3427.3427.3427.3426.73-
Sep 30, 202426.8627.2826.8627.2826.67440
Sep 27, 202426.2626.3026.2626.3025.71360
Sep 26, 202425.5426.5025.5426.5025.90185
Sep 25, 202425.2825.4825.2425.4824.91410
Sep 24, 202425.3625.5825.3625.5825.01100
Sep 23, 202425.7425.8025.5625.6225.04385
Sep 20, 202427.0227.0225.8025.8625.281,079
Sep 19, 202426.4426.7626.4426.7626.16150
Sep 18, 202426.4826.4826.4826.4825.88-
Sep 17, 202425.7825.8425.7825.8425.26-
Sep 16, 202425.9625.9625.9625.9625.38-
Sep 13, 202425.4225.4225.4225.4224.85-
Sep 12, 202426.1626.1626.1626.1625.57-
Sep 11, 202425.6825.6825.6825.6825.10185
Sep 10, 202426.1026.2025.9225.9225.34250
Sep 9, 202426.4226.4226.4226.4225.83-
Sep 6, 202427.0627.0627.0627.0626.45-
Sep 5, 202427.3227.3227.3227.3226.71-
Sep 4, 202427.3627.4227.3027.4226.8070
Sep 3, 202428.2428.4828.2428.4827.84100
Sep 2, 202428.3028.3028.1428.2827.64353
Aug 30, 202427.9628.4627.9628.4627.82385
Aug 29, 202427.4627.4627.4627.4626.84-
Aug 28, 202427.7427.7427.7427.7427.12-
Aug 27, 202427.9427.9427.8027.8027.18280
Aug 26, 202428.1428.4228.1428.4227.78100
Aug 23, 202428.2628.2627.7627.7627.14100
Aug 22, 202428.1428.1428.1428.1427.51-
Aug 21, 202428.7428.8628.7428.8628.2175
Aug 20, 202428.3828.3828.2428.2427.61154
Aug 19, 202428.1828.1828.1828.1827.555
Aug 16, 202428.4228.4228.4228.4227.78-
Aug 15, 202428.2028.2028.2028.2027.57-
Aug 14, 202427.8027.8027.8027.8027.186
Aug 13, 202427.9628.0027.9628.0027.37169
Aug 12, 202428.3228.3228.0028.0027.37400
Aug 9, 202427.2028.5627.2028.5627.92715
Aug 8, 202426.9226.9226.9226.9226.32-
Aug 7, 202426.3027.5626.3027.5626.94350
Aug 6, 202426.4826.9826.1626.1625.57227
Aug 5, 202426.5426.7626.2226.7626.16425
Aug 2, 202427.7627.7626.8426.8426.241,165
Aug 1, 202429.3029.3029.1029.1028.45150
Jul 31, 202429.5629.7429.5229.5828.92153
Jul 30, 202429.3029.3429.3029.3428.68192
Jul 29, 202429.8429.8429.8429.8429.17-
Jul 26, 202429.2429.6429.2429.6428.97150
Jul 25, 202429.0029.0029.0029.0028.35100
Jul 24, 202430.0630.0629.5029.5028.8424
Jul 23, 202430.7030.7030.7030.7030.01-
Jul 22, 202430.6630.7830.6630.7830.0920
Jul 19, 202430.3430.3830.2030.3029.623,000
Jul 18, 202430.5030.5030.4830.4829.8020
Jul 17, 202430.8230.8230.8230.8230.13-
Jul 16, 202430.7830.9630.7830.9630.266
Jul 15, 202431.3431.5231.3431.5030.79565
Jul 12, 202431.5831.5831.5831.5830.87-
Jul 11, 202431.5031.5031.4031.4030.6960
Jul 10, 202430.5831.2830.5831.2830.58180
Jul 9, 202431.3831.3831.3831.3830.67-
Jul 8, 202431.3631.3631.3631.3630.66-
Jul 5, 202431.4031.4031.4031.4030.69-
Jul 4, 202431.4831.4831.4431.4430.73114
Jul 3, 202430.4630.4630.4630.4629.78-
Jul 2, 202430.7230.7230.3630.3629.68300
Jul 1, 202431.0031.0031.0031.0030.30240
Jun 28, 202430.9830.9830.9830.9830.28-
Jun 27, 202431.2831.2831.2831.2830.58-
Jun 26, 202431.1831.1830.9830.9830.28240
Jun 25, 202432.2232.2231.3631.3630.6650
Jun 24, 202431.8231.9231.8231.9231.202
Jun 21, 202432.5232.5231.8031.8031.0915
Jun 20, 202432.4632.8032.4632.8032.0630
Jun 19, 202432.6432.6432.6432.6431.91-
Jun 18, 202432.1032.9232.1032.9232.18300
Jun 17, 202432.2632.2632.2632.2631.5461
Jun 14, 202432.7832.7831.6031.9631.241,571
Jun 13, 202434.3234.3232.5032.5031.771,328
Jun 12, 202434.6434.6434.0034.0033.24100
Jun 11, 202435.2435.2435.2435.2434.45-
Jun 10, 202434.9834.9834.9834.9834.19-
Jun 7, 202436.0036.0035.5035.5034.70110
Jun 6, 202436.4236.6235.7235.7234.92300
Jun 5, 202434.9234.9234.9234.9234.141,000
Jun 4, 202435.3835.3835.3835.3834.58-
Jun 3, 202435.9036.1035.3835.3834.58263
May 31, 202435.4635.4635.4635.4634.66-
May 30, 202435.8835.8835.8835.8835.07-
May 29, 202436.7636.7636.7636.7635.93-
May 28, 202436.7036.7036.7036.7035.88200
May 27, 202436.5436.5436.3636.3635.5450
May 24, 202436.2036.2236.2036.2235.4110
May 23, 202435.7436.0035.7436.0035.191,120

Related Tickers

S9I.HM Stemmer Imaging AG
53.80
-0.37%
 
MXHN.F MAX Automation SE
5.36
+0.37%
 
KSB3.F KSB SE & Co. KGaA
788.00
0.00%
 
HDD.F Heidelberger Druckmaschinen Aktiengesellschaft
1.3940
-3.33%
 
GSC1.F Gesco SE
17.20
0.00%
 
XY6.F Xylem Inc.
110.95
-1.25%
 
AAG.F Aumann AG
12.40
+0.65%
 
DUERF Dürr Aktiengesellschaft
21.75
0.00%
 
TTR1.DE technotrans SE
18.65
-3.62%
 
TPE.F PVA TePla AG
17.32
+7.11%