Jungheinrich Aktiengesellschaft (BIT:1JUN)
Italy · Delayed Price · Currency is EUR 29.94
-0.16 (-0.53%)
At close: Sep 19, 2025
BIT:1JUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.53% | - |
| Sep 18, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.92% | - |
| Sep 17, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.52% | - |
| Sep 16, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.65% | - |
| Sep 15, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.07% | - |
| Sep 12, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.39% | - |
| Sep 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.52% | - |
| Sep 10, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.22% | - |
| Sep 9, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.58% | - |
| Sep 8, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.71% | - |
| Sep 5, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 2.15% | - |
| Sep 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.81% | - |
| Sep 3, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -1.07% | - |
| Sep 2, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.45% | - |
| Sep 1, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.33% | - |
| Aug 29, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -2.20% | - |
| Aug 28, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.58% | - |
| Aug 27, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -2.06% | - |
| Aug 26, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -1.33% | - |
| Aug 25, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.09% | - |
| Aug 22, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -1.02% | - |
| Aug 21, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -3.38% | - |
| Aug 20, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.55% | - |
| Aug 19, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.18% | - |
| Aug 18, 2025 | 34.00 | 34.00 | 34.00 | 32.68 | 32.68 | -1.51% | 100 |
| Aug 14, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.24% | - |
| Aug 13, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.67% | - |
| Aug 12, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.24% | - |
| Aug 11, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.18% | - |
| Aug 8, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.90% | - |
| Aug 7, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.06% | - |
| Aug 6, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 1.83% | - |
| Aug 5, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.37% | - |
| Aug 4, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.43% | - |
| Aug 1, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.21% | - |
| Jul 31, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.06% | - |
| Jul 30, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.18% | - |
| Jul 29, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.41% | - |
| Jul 28, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 2.16% | - |
| Jul 25, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.60% | - |
| Jul 24, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 1.08% | - |
| Jul 23, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - | - |
| Jul 22, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -2.81% | - |
| Jul 21, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 1.19% | - |
| Jul 18, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -2.65% | - |
| Jul 17, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -15.75% | - |
| Jul 16, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -1.58% | - |
| Jul 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.24% | - |
| Jul 14, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -1.28% | - |
| Jul 11, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 0.57% | - |