Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,315.67 +8.66 (+0.16%) Dow
39,421.84 -249.20 (-0.63%) Nasdaq
16,917.09 +115.55 (+0.69%) Bitcoin USD
67,887.87 -1,925.62 (-2.76%) CMC Crypto 200
1,472.71 -29.95 (-1.99%)
Jungheinrich Aktiengesellschaft (JUN3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:06AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 35.74 | 36.00 | 35.74 | 36.00 | 36.00 | 1,120 |
| 22 May 2024 | 35.10 | 35.34 | 34.78 | 34.78 | 34.78 | 835 |
| 21 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 100 |
| 20 May 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 17 May 2024 | 34.40 | 35.02 | 34.40 | 35.02 | 35.02 | 112 |
| 16 May 2024 | 34.44 | 35.28 | 34.44 | 34.48 | 34.48 | 55 |
| 16 May 2024 | 0.75 Dividend | |||||
| 15 May 2024 | 34.96 | 35.60 | 34.96 | 35.60 | 34.85 | 150 |
| 14 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.56 | - |
| 13 May 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.63 | - |
| 10 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 34.97 | - |
| 09 May 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 33.64 | - |
| 08 May 2024 | 34.40 | 34.40 | 34.26 | 34.26 | 33.54 | 145 |
| 07 May 2024 | 35.70 | 35.70 | 34.04 | 34.04 | 33.32 | 30 |
| 06 May 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 34.60 | - |
| 03 May 2024 | 35.00 | 35.18 | 35.00 | 35.18 | 34.44 | 320 |
| 02 May 2024 | 34.64 | 34.64 | 34.54 | 34.54 | 33.81 | 21 |
| 30 Apr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 34.71 | - |
| 29 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 34.79 | - |
| 26 Apr 2024 | 35.34 | 35.60 | 35.34 | 35.60 | 34.85 | 15 |
| 25 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.56 | - |
| 24 Apr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.30 | - |
| 23 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.63 | - |
| 22 Apr 2024 | 35.82 | 35.82 | 35.62 | 35.62 | 34.87 | 180 |
| 19 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.01 | - |
| 18 Apr 2024 | 36.16 | 36.90 | 36.16 | 36.90 | 36.12 | 85 |
| 17 Apr 2024 | 36.88 | 36.88 | 36.30 | 36.30 | 35.54 | 120 |
| 16 Apr 2024 | 36.68 | 37.00 | 36.68 | 36.84 | 36.06 | 1,107 |
| 15 Apr 2024 | 38.20 | 38.20 | 37.34 | 37.34 | 36.55 | 518 |
| 12 Apr 2024 | 38.48 | 39.00 | 38.06 | 38.06 | 37.26 | 600 |
| 11 Apr 2024 | 37.94 | 38.68 | 37.94 | 38.68 | 37.87 | 120 |
| 10 Apr 2024 | 39.00 | 39.00 | 38.40 | 38.40 | 37.59 | 210 |
| 09 Apr 2024 | 38.92 | 39.26 | 38.64 | 38.76 | 37.94 | 3,830 |
| 08 Apr 2024 | 37.80 | 38.60 | 37.80 | 38.56 | 37.75 | 204 |
| 05 Apr 2024 | 35.76 | 37.50 | 35.76 | 37.50 | 36.71 | 430 |
| 04 Apr 2024 | 35.38 | 36.28 | 35.38 | 36.12 | 35.36 | 440 |
| 03 Apr 2024 | 34.92 | 35.50 | 34.92 | 35.50 | 34.75 | 250 |
| 02 Apr 2024 | 34.08 | 35.62 | 34.08 | 35.16 | 34.42 | 770 |
| 28 Mar 2024 | 33.80 | 34.68 | 33.80 | 34.46 | 33.73 | 1,215 |
| 27 Mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.54 | - |
| 26 Mar 2024 | 34.12 | 34.64 | 34.12 | 34.64 | 33.91 | 170 |
| 25 Mar 2024 | 34.80 | 34.80 | 33.42 | 33.42 | 32.72 | 200 |
| 22 Mar 2024 | 33.64 | 34.80 | 33.64 | 34.80 | 34.07 | 48 |
| 21 Mar 2024 | 32.66 | 33.32 | 32.66 | 33.32 | 32.62 | 1,500 |
| 20 Mar 2024 | 31.12 | 32.48 | 31.12 | 32.48 | 31.80 | 315 |
| 19 Mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.31 | - |
| 18 Mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.41 | - |
| 15 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 30.78 | - |
| 14 Mar 2024 | 31.20 | 31.64 | 31.20 | 31.64 | 30.97 | 332 |
| 13 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 30.60 | - |
| 12 Mar 2024 | 31.34 | 31.34 | 31.26 | 31.26 | 30.60 | 1 |
| 11 Mar 2024 | 30.66 | 31.24 | 30.66 | 31.24 | 30.58 | 390 |
| 08 Mar 2024 | 31.52 | 31.52 | 30.88 | 30.88 | 30.23 | 550 |
| 07 Mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 30.95 | - |
| 06 Mar 2024 | 31.92 | 31.98 | 31.38 | 31.98 | 31.31 | 95 |
| 05 Mar 2024 | 31.50 | 32.14 | 31.50 | 31.90 | 31.23 | 1,200 |
| 04 Mar 2024 | 30.80 | 31.78 | 30.72 | 31.78 | 31.11 | 672 |
| 01 Mar 2024 | 29.10 | 30.92 | 29.10 | 30.92 | 30.27 | 300 |
| 29 Feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.02 | - |
| 28 Feb 2024 | 29.06 | 29.06 | 28.62 | 28.62 | 28.02 | 220 |
| 27 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.04 | - |
| 26 Feb 2024 | 28.98 | 28.98 | 28.86 | 28.86 | 28.25 | 81 |
| 23 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.02 | - |
| 22 Feb 2024 | 29.46 | 29.62 | 29.46 | 29.62 | 29.00 | 120 |
| 21 Feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 28.96 | - |
| 20 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 28.86 | - |
| 19 Feb 2024 | 30.10 | 30.10 | 29.72 | 29.72 | 29.09 | 180 |
| 16 Feb 2024 | 30.34 | 30.52 | 30.34 | 30.52 | 29.88 | 100 |
| 15 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.03 | - |
| 14 Feb 2024 | 30.54 | 30.54 | 30.52 | 30.52 | 29.88 | 425 |
| 13 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.70 | - |
| 12 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.25 | - |
| 09 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.23 | - |
| 08 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.37 | - |
| 07 Feb 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.27 | - |
| 06 Feb 2024 | 31.12 | 31.12 | 30.90 | 30.90 | 30.25 | 50 |
| 05 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 30.64 | 29 |
| 02 Feb 2024 | 32.08 | 32.38 | 32.08 | 32.38 | 31.70 | 10 |
| 01 Feb 2024 | 31.54 | 31.72 | 31.54 | 31.72 | 31.05 | 25 |
| 31 Jan 2024 | 30.90 | 31.04 | 30.90 | 31.04 | 30.39 | 49 |
| 30 Jan 2024 | 29.86 | 30.56 | 29.86 | 30.56 | 29.92 | 360 |
| 29 Jan 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 30.76 | 180 |
| 26 Jan 2024 | 31.40 | 31.76 | 31.40 | 31.76 | 31.09 | 12 |
| 25 Jan 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 30.88 | 400 |
| 24 Jan 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.36 | - |
| 23 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 30.86 | - |
| 22 Jan 2024 | 31.06 | 31.30 | 31.06 | 31.30 | 30.64 | 369 |
| 19 Jan 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.33 | - |
| 18 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.44 | - |
| 17 Jan 2024 | 31.42 | 31.42 | 31.38 | 31.38 | 30.72 | 5 |
| 16 Jan 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 30.99 | - |
| 15 Jan 2024 | 32.36 | 32.40 | 32.36 | 32.40 | 31.72 | 350 |
| 12 Jan 2024 | 32.30 | 32.30 | 31.96 | 31.96 | 31.29 | 240 |
| 11 Jan 2024 | 32.60 | 32.60 | 32.22 | 32.22 | 31.54 | 4 |
| 10 Jan 2024 | 32.20 | 32.20 | 31.92 | 31.92 | 31.25 | 237 |
| 09 Jan 2024 | 31.72 | 32.00 | 31.72 | 32.00 | 31.33 | 150 |
| 08 Jan 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.70 | - |
| 05 Jan 2024 | 31.18 | 31.18 | 30.82 | 30.82 | 30.17 | 3 |
| 04 Jan 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.05 | - |
| 03 Jan 2024 | 33.24 | 33.24 | 31.32 | 31.34 | 30.68 | 459 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.