Frankfurt - Delayed Quote EUR

Jungheinrich Aktiengesellschaft (JUN3.F)

Compare
27.30
+0.70
+(2.63%)
As of 7:49:38 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202525.3627.3024.5027.3027.301,948
Apr 4, 202529.8029.8026.6026.6026.601,417
Apr 3, 202529.8230.2429.7230.2430.24374
Apr 2, 202531.6831.6830.8031.2831.28615
Apr 1, 202531.6632.0431.5031.5031.501,600
Mar 31, 202531.8032.3831.8032.3832.38799
Mar 28, 202533.7833.7832.5632.5632.56317
Mar 27, 202533.1435.0633.1434.2634.26451
Mar 26, 202533.9233.9233.9233.9233.9250
Mar 25, 202533.7633.7633.7633.7633.76-
Mar 24, 202534.0034.0033.8833.8833.88140
Mar 21, 202533.6033.6033.6033.6033.60-
Mar 20, 202535.7435.7433.6834.0634.06435
Mar 19, 202536.0436.8436.0436.8436.84868
Mar 18, 202536.3837.1436.0836.0836.08565
Mar 17, 202535.0036.6835.0036.6836.682,260
Mar 14, 202532.8835.2232.8835.2235.221,095
Mar 13, 202532.8632.8632.8632.8632.8640
Mar 12, 202532.3432.5632.3432.5632.5699
Mar 11, 202532.4232.8032.4232.5032.501,915
Mar 10, 202533.9433.9431.4231.4231.421,315
Mar 7, 202533.4633.9033.4633.9033.90220
Mar 6, 202533.4034.0233.2433.5833.581,035
Mar 5, 202529.4633.3029.4633.2433.244,663
Mar 4, 202530.0830.0829.1429.1429.14900
Mar 3, 202529.2430.6829.2430.6430.641,030
Feb 28, 202528.9829.1428.9829.1429.14100
Feb 27, 202529.6629.8829.6629.7429.74260
Feb 26, 202528.5429.6628.5429.5229.521,125
Feb 25, 202528.8228.8228.0428.2028.20679
Feb 24, 202527.6428.7627.6428.7228.721,386
Feb 21, 202527.9027.9026.9826.9826.98750
Feb 20, 202527.7027.9827.2427.2427.24296
Feb 19, 202528.1228.4827.7627.7627.76440
Feb 18, 202527.8228.4027.6828.4028.40725
Feb 17, 202526.9228.0626.9228.0628.06400
Feb 14, 202526.7427.0426.6027.0427.04640
Feb 13, 202525.2626.6825.2626.6826.681,560
Feb 12, 202524.9825.4424.9825.4425.4478
Feb 11, 202524.7824.7824.7824.7824.78-
Feb 10, 202524.4425.0824.4425.0825.08225
Feb 7, 202524.0824.2624.0824.2624.26250
Feb 6, 202523.7224.5223.7224.5224.52510
Feb 5, 202524.6824.6823.4023.4023.40680
Feb 4, 202523.9425.0223.9025.0225.02210
Feb 3, 202523.8824.0223.8824.0224.02418
Jan 31, 202524.9824.9824.9224.9224.92900
Jan 30, 202524.6624.8624.6624.8424.84800
Jan 29, 202524.5224.8224.5224.6624.66368
Jan 28, 202524.6024.7224.6024.7224.72150
Jan 27, 202524.0224.3824.0224.3824.38150
Jan 24, 202524.5024.8824.4624.6024.60970
Jan 23, 202523.9824.7423.9824.7424.747
Jan 22, 202524.6224.6223.6023.9023.90320
Jan 21, 202524.5224.5624.5224.5624.56200
Jan 20, 202524.8424.8424.7824.7824.78200
Jan 17, 202524.5024.7624.5024.5824.58129
Jan 16, 202524.7024.7024.4024.4024.401,230
Jan 15, 202524.5824.9424.5824.9424.94235
Jan 14, 202524.7024.7024.3624.3624.36731
Jan 13, 202524.5024.5024.5024.5024.50-
Jan 10, 202525.1025.3625.1025.1825.1847
Jan 9, 202525.3225.3625.3225.3425.34322
Jan 8, 202525.9625.9625.2825.2825.28329
Jan 7, 202525.6626.4625.6626.4626.46240
Jan 6, 202525.2025.6225.2025.6225.622,305
Jan 3, 202525.2025.2025.0025.0025.00232
Jan 2, 202525.5425.5425.4225.4225.42115
Dec 30, 202425.3025.3025.3025.3025.30-
Dec 27, 202424.8424.8424.8424.8424.84-
Dec 23, 202425.1025.1025.1025.1025.10500
Dec 20, 202424.7024.7024.4624.4624.46127
Dec 19, 202425.1225.1225.0025.0025.005,370
Dec 18, 202425.6025.6025.5625.5625.5665
Dec 17, 202426.4026.4025.9425.9825.98320
Dec 16, 202426.2026.2025.9825.9825.98200
Dec 13, 202426.4226.4226.4226.4226.42-
Dec 12, 202426.6226.6226.1426.5026.501,315
Dec 11, 202426.9026.9026.1426.3826.38358
Dec 10, 202426.0426.7426.0426.7426.741,500
Dec 9, 202425.7825.7825.7825.7825.78-
Dec 6, 202425.1425.7025.1425.7025.70340
Dec 5, 202425.1025.1025.1025.1025.10-
Dec 4, 202424.5224.5224.5224.5224.52-
Dec 3, 202424.7224.7224.5224.5224.5219
Dec 2, 202424.8024.8024.5624.7424.741,480
Nov 29, 202424.6425.2224.6424.8024.801,140
Nov 28, 202424.5824.9224.5824.9224.9230
Nov 27, 202424.0824.9024.0824.9024.90300
Nov 26, 202424.4424.4624.2624.3624.36392
Nov 25, 202423.8424.5023.8424.5024.50200
Nov 22, 202423.8624.1023.8623.9023.9090
Nov 21, 202423.5823.5823.5823.5823.58-
Nov 20, 202424.0224.2224.0224.2224.22200
Nov 19, 202424.3624.3624.3624.3624.36-
Nov 18, 202424.8024.9824.7424.7424.74300
Nov 15, 202424.8624.9824.8624.9824.981,000
Nov 14, 202425.3625.3625.0825.2625.26225
Nov 13, 202425.4425.4425.1825.2025.2080
Nov 12, 202426.8226.8226.8226.8226.82-
Nov 11, 202425.6825.6825.4225.4225.4284
Nov 8, 202424.9624.9624.9624.9624.96-
Nov 7, 202424.4025.2024.4025.2025.20400
Nov 6, 202424.4024.4024.4024.4024.40-
Nov 5, 202423.9824.5623.9824.5624.56330
Nov 4, 202424.8024.8024.0224.0224.02540
Nov 1, 202425.0025.0025.0025.0025.00-
Oct 31, 202424.5425.5824.5425.5825.58380
Oct 30, 202424.0624.0624.0624.0624.06-
Oct 29, 202424.8024.8024.1224.1224.12150
Oct 28, 202425.2225.2224.9825.0025.001,000
Oct 25, 202425.0625.0624.9024.9824.9825
Oct 24, 202424.8425.1824.8425.1825.18110
Oct 23, 202425.2825.2825.2825.2825.28-
Oct 22, 202424.9825.4024.9825.4025.40550
Oct 21, 202425.6825.6825.0025.0025.00125
Oct 18, 202425.2625.7425.2625.7425.74190
Oct 17, 202425.3225.3225.3025.3025.30152
Oct 16, 202425.3425.3825.0025.0025.001,050
Oct 15, 202425.6825.6825.4825.4825.48110
Oct 14, 202425.9225.9225.7425.7425.741,080
Oct 11, 202425.6025.8825.6025.8825.8819
Oct 10, 202425.8426.1225.7225.7225.72450
Oct 9, 202425.8625.8625.8625.8625.86-
Oct 8, 202426.6826.6826.6826.6826.681,000
Oct 7, 202427.0827.0826.8826.8826.88550
Oct 4, 202426.0226.0226.0226.0226.02-
Oct 3, 202426.5226.5226.5226.5226.52-
Oct 2, 202426.3026.3026.3026.3026.30-
Oct 1, 202427.3427.3427.3427.3427.34-
Sep 30, 202426.8627.2826.8627.2827.28440
Sep 27, 202426.2626.3026.2626.3026.30360
Sep 26, 202425.5426.5025.5426.5026.50185
Sep 25, 202425.2825.4825.2425.4825.48410
Sep 24, 202425.3625.5825.3625.5825.58100
Sep 23, 202425.7425.8025.5625.6225.62385
Sep 20, 202427.0227.0225.8025.8625.861,079
Sep 19, 202426.4426.7626.4426.7626.76150
Sep 18, 202426.4826.4826.4826.4826.48-
Sep 17, 202425.7825.8425.7825.8425.84-
Sep 16, 202425.9625.9625.9625.9625.96-
Sep 13, 202425.4225.4225.4225.4225.42-
Sep 12, 202426.1626.1626.1626.1626.16-
Sep 11, 202425.6825.6825.6825.6825.68185
Sep 10, 202426.1026.2025.9225.9225.92250
Sep 9, 202426.4226.4226.4226.4226.42-
Sep 6, 202427.0627.0627.0627.0627.06-
Sep 5, 202427.3227.3227.3227.3227.32-
Sep 4, 202427.3627.4227.3027.4227.4270
Sep 3, 202428.2428.4828.2428.4828.48100
Sep 2, 202428.3028.3028.1428.2828.28353
Aug 30, 202427.9628.4627.9628.4628.46385
Aug 29, 202427.4627.4627.4627.4627.46-
Aug 28, 202427.7427.7427.7427.7427.74-
Aug 27, 202427.9427.9427.8027.8027.80280
Aug 26, 202428.1428.4228.1428.4228.42100
Aug 23, 202428.2628.2627.7627.7627.76100
Aug 22, 202428.1428.1428.1428.1428.14-
Aug 21, 202428.7428.8628.7428.8628.8675
Aug 20, 202428.3828.3828.2428.2428.24154
Aug 19, 202428.1828.1828.1828.1828.185
Aug 16, 202428.4228.4228.4228.4228.42-
Aug 15, 202428.2028.2028.2028.2028.20-
Aug 14, 202427.8027.8027.8027.8027.806
Aug 13, 202427.9628.0027.9628.0028.00169
Aug 12, 202428.3228.3228.0028.0028.00400
Aug 9, 202427.2028.5627.2028.5628.56715
Aug 8, 202426.9226.9226.9226.9226.92-
Aug 7, 202426.3027.5626.3027.5627.56350
Aug 6, 202426.4826.9826.1626.1626.16227
Aug 5, 202426.5426.7626.2226.7626.76425
Aug 2, 202427.7627.7626.8426.8426.841,165
Aug 1, 202429.3029.3029.1029.1029.10150
Jul 31, 202429.5629.7429.5229.5829.58153
Jul 30, 202429.3029.3429.3029.3429.34192
Jul 29, 202429.8429.8429.8429.8429.84-
Jul 26, 202429.2429.6429.2429.6429.64150
Jul 25, 202429.0029.0029.0029.0029.00100
Jul 24, 202430.0630.0629.5029.5029.5024
Jul 23, 202430.7030.7030.7030.7030.70-
Jul 22, 202430.6630.7830.6630.7830.7820
Jul 19, 202430.3430.3830.2030.3030.303,000
Jul 18, 202430.5030.5030.4830.4830.4820
Jul 17, 202430.8230.8230.8230.8230.82-
Jul 16, 202430.7830.9630.7830.9630.966
Jul 15, 202431.3431.5231.3431.5031.50565
Jul 12, 202431.5831.5831.5831.5831.58-
Jul 11, 202431.5031.5031.4031.4031.4060
Jul 10, 202430.5831.2830.5831.2831.28180
Jul 9, 202431.3831.3831.3831.3831.38-
Jul 8, 202431.3631.3631.3631.3631.36-
Jul 5, 202431.4031.4031.4031.4031.40-
Jul 4, 202431.4831.4831.4431.4431.44114
Jul 3, 202430.4630.4630.4630.4630.46-
Jul 2, 202430.7230.7230.3630.3630.36300
Jul 1, 202431.0031.0031.0031.0031.00240
Jun 28, 202430.9830.9830.9830.9830.98-
Jun 27, 202431.2831.2831.2831.2831.28-
Jun 26, 202431.1831.1830.9830.9830.98240
Jun 25, 202432.2232.2231.3631.3631.3650
Jun 24, 202431.8231.9231.8231.9231.922
Jun 21, 202432.5232.5231.8031.8031.8015
Jun 20, 202432.4632.8032.4632.8032.8030
Jun 19, 202432.6432.6432.6432.6432.64-
Jun 18, 202432.1032.9232.1032.9232.92300
Jun 17, 202432.2632.2632.2632.2632.2661
Jun 14, 202432.7832.7831.6031.9631.961,571
Jun 13, 202434.3234.3232.5032.5032.501,328
Jun 12, 202434.6434.6434.0034.0034.00100
Jun 11, 202435.2435.2435.2435.2435.24-
Jun 10, 202434.9834.9834.9834.9834.98-
Jun 7, 202436.0036.0035.5035.5035.50110
Jun 6, 202436.4236.6235.7235.7235.72300
Jun 5, 202434.9234.9234.9234.9234.921,000
Jun 4, 202435.3835.3835.3835.3835.38-
Jun 3, 202435.9036.1035.3835.3835.38263
May 31, 202435.4635.4635.4635.4635.46-
May 30, 202435.8835.8835.8835.8835.88-
May 29, 202436.7636.7636.7636.7636.76-
May 28, 202436.7036.7036.7036.7036.70200
May 27, 202436.5436.5436.3636.3636.3650
May 24, 202436.2036.2236.2036.2236.2210
May 23, 202435.7436.0035.7436.0036.001,120
May 22, 202435.1035.3434.7834.7834.78835
May 21, 202435.5635.5635.5635.5635.56100
May 20, 202434.7034.7034.7034.7034.70-
May 17, 202434.4035.0234.4035.0235.02112
May 16, 2024 0.75 Dividend
May 16, 202434.4435.2834.4434.4834.4855
May 15, 202434.9635.6034.9635.6034.85150
May 14, 202435.3035.3035.3035.3034.56-
May 13, 202435.3835.3835.3835.3834.63-
May 10, 202435.7235.7235.7235.7234.97-
May 9, 202434.3634.3634.3634.3633.64-
May 8, 202434.4034.4034.2634.2633.54145
May 7, 202435.7035.7034.0434.0433.3230
May 6, 202435.3435.3435.3435.3434.60-
May 3, 202435.0035.1835.0035.1834.44320
May 2, 202434.6434.6434.5434.5433.8121
Apr 30, 202435.4635.4635.4635.4634.71-
Apr 29, 202435.5435.5435.5435.5434.79-
Apr 26, 202435.3435.6035.3435.6034.8515
Apr 25, 202435.3035.3035.3035.3034.56-
Apr 24, 202436.0636.0636.0636.0635.30-
Apr 23, 202435.3835.3835.3835.3834.63-
Apr 22, 202435.8235.8235.6235.6234.87180
Apr 19, 202435.7635.7635.7635.7635.01-
Apr 18, 202436.1636.9036.1636.9036.1285
Apr 17, 202436.8836.8836.3036.3035.54120
Apr 16, 202436.6837.0036.6836.8436.061,107
Apr 15, 202438.2038.2037.3437.3436.55518
Apr 12, 202438.4839.0038.0638.0637.26600
Apr 11, 202437.9438.6837.9438.6837.87120
Apr 10, 202439.0039.0038.4038.4037.59210
Apr 9, 202438.9239.2638.6438.7637.943,830
Apr 8, 202437.8038.6037.8038.5637.75204

Related Tickers

AACA.SG Aalberts NV
25.66
-10.41%
 
FCHRF Georg Fischer AG
77.08
+0.76%
 
SKB.VI Koenig & Bauer AG
14.06
-9.87%
 
RAAd.XC
 
0QP4.IL Georg Fischer AG
53.45
-5.24%
 
6302.T Sumitomo Heavy Industries, Ltd.
2,668.50
-6.30%
 
ACO5.F Atlas Copco AB (publ)
11.22
-8.04%
 
KOMN.SW Komax Holding AG
87.70
-1.68%
 
JEN.BR Jensen-Group NV
45.00
+4.65%
 
AGFB.BR Agfa-Gevaert NV
0.8490
0.00%