Yahoo

Mail

Singapore markets open in 1 hour 6 minutes

Straits Times Index
3,290.70
-2.23(-0.07%)
S&P 500
5,222.68
+94.89(+1.85%)
Dow
39,512.84
+837.14(+2.16%)
Nasdaq
16,340.87
+184.57(+1.14%)
Bitcoin USD
61,461.71
+669.28(+1.10%)
CMC Crypto 200
1,269.13
-43.50(-3.31%)

Jungheinrich Aktiengesellschaft (JUN3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

35.72

+0.54

(+1.53%)

At close: 08:20AM CEST

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	35.72	35.72	35.72	35.72	35.72	-
09 May 2024	34.36	34.36	34.36	34.36	34.36	-
08 May 2024	34.40	34.40	34.26	34.26	34.26	145
07 May 2024	35.70	35.70	34.04	34.04	34.04	30
06 May 2024	35.34	35.34	35.34	35.34	35.34	-
03 May 2024	35.00	35.18	35.00	35.18	35.18	320
02 May 2024	34.64	34.64	34.54	34.54	34.54	21
30 Apr 2024	35.46	35.46	35.46	35.46	35.46	-
29 Apr 2024	35.54	35.54	35.54	35.54	35.54	-
26 Apr 2024	35.34	35.60	35.34	35.60	35.60	15
25 Apr 2024	35.30	35.30	35.30	35.30	35.30	-
24 Apr 2024	36.06	36.06	36.06	36.06	36.06	-
23 Apr 2024	35.38	35.38	35.38	35.38	35.38	-
22 Apr 2024	35.82	35.82	35.62	35.62	35.62	180
19 Apr 2024	35.76	35.76	35.76	35.76	35.76	-
18 Apr 2024	36.16	36.90	36.16	36.90	36.90	85
17 Apr 2024	36.88	36.88	36.30	36.30	36.30	120
16 Apr 2024	36.68	37.00	36.68	36.84	36.84	1,107
15 Apr 2024	38.20	38.20	37.34	37.34	37.34	518
12 Apr 2024	38.48	39.00	38.06	38.06	38.06	600
11 Apr 2024	37.94	38.68	37.94	38.68	38.68	120
10 Apr 2024	39.00	39.00	38.40	38.40	38.40	210
09 Apr 2024	38.92	39.26	38.64	38.76	38.76	3,830
08 Apr 2024	37.80	38.60	37.80	38.56	38.56	204
05 Apr 2024	35.76	37.50	35.76	37.50	37.50	430
04 Apr 2024	35.38	36.28	35.38	36.12	36.12	440
03 Apr 2024	34.92	35.50	34.92	35.50	35.50	250
02 Apr 2024	34.08	35.62	34.08	35.16	35.16	770
28 Mar 2024	33.80	34.68	33.80	34.46	34.46	1,215
27 Mar 2024	34.26	34.26	34.26	34.26	34.26	-
26 Mar 2024	34.12	34.64	34.12	34.64	34.64	170
25 Mar 2024	34.80	34.80	33.42	33.42	33.42	200
22 Mar 2024	33.64	34.80	33.64	34.80	34.80	48
21 Mar 2024	32.66	33.32	32.66	33.32	33.32	1,500
20 Mar 2024	31.12	32.48	31.12	32.48	32.48	315
19 Mar 2024	30.96	30.96	30.96	30.96	30.96	-
18 Mar 2024	31.06	31.06	31.06	31.06	31.06	-
15 Mar 2024	31.44	31.44	31.44	31.44	31.44	-
14 Mar 2024	31.20	31.64	31.20	31.64	31.64	332
13 Mar 2024	31.26	31.26	31.26	31.26	31.26	-
12 Mar 2024	31.34	31.34	31.26	31.26	31.26	1
11 Mar 2024	30.66	31.24	30.66	31.24	31.24	390
08 Mar 2024	31.52	31.52	30.88	30.88	30.88	550
07 Mar 2024	31.62	31.62	31.62	31.62	31.62	-
06 Mar 2024	31.92	31.98	31.38	31.98	31.98	95
05 Mar 2024	31.50	32.14	31.50	31.90	31.90	1,200
04 Mar 2024	30.80	31.78	30.72	31.78	31.78	672
01 Mar 2024	29.10	30.92	29.10	30.92	30.92	300
29 Feb 2024	28.62	28.62	28.62	28.62	28.62	-
28 Feb 2024	29.06	29.06	28.62	28.62	28.62	220
27 Feb 2024	28.64	28.64	28.64	28.64	28.64	-
26 Feb 2024	28.98	28.98	28.86	28.86	28.86	81
23 Feb 2024	29.64	29.64	29.64	29.64	29.64	-
22 Feb 2024	29.46	29.62	29.46	29.62	29.62	120
21 Feb 2024	29.58	29.58	29.58	29.58	29.58	-
20 Feb 2024	29.48	29.48	29.48	29.48	29.48	-
19 Feb 2024	30.10	30.10	29.72	29.72	29.72	180
16 Feb 2024	30.34	30.52	30.34	30.52	30.52	100
15 Feb 2024	30.68	30.68	30.68	30.68	30.68	-
14 Feb 2024	30.54	30.54	30.52	30.52	30.52	425
13 Feb 2024	30.34	30.34	30.34	30.34	30.34	-
12 Feb 2024	30.90	30.90	30.90	30.90	30.90	-
09 Feb 2024	30.88	30.88	30.88	30.88	30.88	-
08 Feb 2024	31.02	31.02	31.02	31.02	31.02	-
07 Feb 2024	30.92	30.92	30.92	30.92	30.92	-
06 Feb 2024	31.12	31.12	30.90	30.90	30.90	50
05 Feb 2024	31.30	31.30	31.30	31.30	31.30	29
02 Feb 2024	32.08	32.38	32.08	32.38	32.38	10
01 Feb 2024	31.54	31.72	31.54	31.72	31.72	25
31 Jan 2024	30.90	31.04	30.90	31.04	31.04	49
30 Jan 2024	29.86	30.56	29.86	30.56	30.56	360
29 Jan 2024	31.42	31.42	31.42	31.42	31.42	180
26 Jan 2024	31.40	31.76	31.40	31.76	31.76	12
25 Jan 2024	31.54	31.54	31.54	31.54	31.54	400
24 Jan 2024	32.04	32.04	32.04	32.04	32.04	-
23 Jan 2024	31.52	31.52	31.52	31.52	31.52	-
22 Jan 2024	31.06	31.30	31.06	31.30	31.30	369
19 Jan 2024	30.98	30.98	30.98	30.98	30.98	-
18 Jan 2024	31.10	31.10	31.10	31.10	31.10	-
17 Jan 2024	31.42	31.42	31.38	31.38	31.38	5
16 Jan 2024	31.66	31.66	31.66	31.66	31.66	-
15 Jan 2024	32.36	32.40	32.36	32.40	32.40	350
12 Jan 2024	32.30	32.30	31.96	31.96	31.96	240
11 Jan 2024	32.60	32.60	32.22	32.22	32.22	4
10 Jan 2024	32.20	32.20	31.92	31.92	31.92	237
09 Jan 2024	31.72	32.00	31.72	32.00	32.00	150
08 Jan 2024	31.36	31.36	31.36	31.36	31.36	-
05 Jan 2024	31.18	31.18	30.82	30.82	30.82	3
04 Jan 2024	31.72	31.72	31.72	31.72	31.72	-
03 Jan 2024	33.24	33.24	31.32	31.34	31.34	459
02 Jan 2024	33.42	33.42	32.80	32.80	32.80	60
29 Dec 2023	33.40	33.40	33.28	33.28	33.28	315
28 Dec 2023	33.60	33.60	33.30	33.30	33.30	20
27 Dec 2023	33.72	34.08	33.72	34.08	34.08	61
22 Dec 2023	33.52	33.52	33.00	33.00	33.00	100
21 Dec 2023	33.80	34.06	33.80	34.02	34.02	248
20 Dec 2023	33.82	33.82	33.66	33.78	33.78	1,130
19 Dec 2023	33.10	33.32	33.10	33.30	33.30	3,350
18 Dec 2023	33.50	33.50	33.04	33.04	33.04	814
15 Dec 2023	32.96	33.24	32.96	33.16	33.16	23
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70-2.23(-0.07%)

S&P 5005,222.68+94.89(+1.85%)

Dow39,512.84+837.14(+2.16%)

Nasdaq16,340.87+184.57(+1.14%)

Bitcoin USD61,461.71+669.28(+1.10%)

CMC Crypto 2001,269.13-43.50(-3.31%)

Jungheinrich Aktiengesellschaft (JUN3.F)

Straits Times Index
3,290.70
-2.23(-0.07%)

S&P 500
5,222.68
+94.89(+1.85%)

Dow
39,512.84
+837.14(+2.16%)

Nasdaq
16,340.87
+184.57(+1.14%)

Bitcoin USD
61,461.71
+669.28(+1.10%)

CMC Crypto 200
1,269.13
-43.50(-3.31%)