Jungheinrich Aktiengesellschaft (ETR:JUN3)
Germany · Delayed Price · Currency is EUR 29.14
-0.78 (-2.61%)
Oct 10, 2025, 5:35 PM CET
ETR:JUN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 29.78 | 29.88 | 29.02 | 29.14 | 29.14 | -2.61% | 96,141 |
| Oct 9, 2025 | 29.76 | 30.58 | 29.62 | 29.92 | 29.92 | 0.54% | 106,232 |
| Oct 8, 2025 | 29.54 | 29.98 | 29.54 | 29.76 | 29.76 | 0.34% | 60,225 |
| Oct 7, 2025 | 29.90 | 30.08 | 29.54 | 29.66 | 29.66 | -0.80% | 49,481 |
| Oct 6, 2025 | 30.50 | 30.50 | 29.74 | 29.90 | 29.90 | -1.52% | 82,709 |
| Oct 3, 2025 | 30.32 | 30.58 | 29.98 | 30.36 | 30.36 | 1.00% | 106,663 |
| Oct 2, 2025 | 30.26 | 30.76 | 29.68 | 30.06 | 30.06 | 0.40% | 115,754 |
| Oct 1, 2025 | 29.40 | 29.98 | 29.24 | 29.94 | 29.94 | 1.29% | 54,771 |
| Sep 30, 2025 | 29.22 | 29.56 | 28.94 | 29.56 | 29.56 | 1.03% | 59,186 |
| Sep 29, 2025 | 29.04 | 29.44 | 29.02 | 29.26 | 29.26 | 0.21% | 111,102 |
| Sep 26, 2025 | 29.40 | 29.80 | 29.12 | 29.20 | 29.20 | -0.61% | 90,371 |
| Sep 25, 2025 | 30.12 | 30.12 | 29.08 | 29.38 | 29.38 | -2.26% | 111,006 |
| Sep 24, 2025 | 30.42 | 30.50 | 29.76 | 30.06 | 30.06 | -1.31% | 78,674 |
| Sep 23, 2025 | 30.30 | 30.64 | 30.22 | 30.46 | 30.46 | 1.53% | 48,588 |
| Sep 22, 2025 | 29.88 | 30.12 | 29.50 | 30.00 | 30.00 | 0.07% | 70,729 |
| Sep 19, 2025 | 30.02 | 30.14 | 29.76 | 29.98 | 29.98 | -0.20% | 190,591 |
| Sep 18, 2025 | 30.02 | 30.28 | 29.74 | 30.04 | 30.04 | 0.33% | 133,238 |
| Sep 17, 2025 | 30.16 | 30.36 | 29.78 | 29.94 | 29.94 | -0.93% | 74,453 |
| Sep 16, 2025 | 30.52 | 30.64 | 30.10 | 30.22 | 30.22 | -1.24% | 60,564 |
| Sep 15, 2025 | 30.72 | 30.86 | 30.42 | 30.60 | 30.60 | 0.13% | 47,955 |
| Sep 12, 2025 | 30.42 | 30.84 | 30.14 | 30.56 | 30.56 | -0.46% | 54,457 |
| Sep 11, 2025 | 30.96 | 31.06 | 30.30 | 30.70 | 30.70 | 1.19% | 86,479 |
| Sep 10, 2025 | 30.82 | 31.02 | 30.32 | 30.34 | 30.34 | -1.30% | 51,300 |
| Sep 9, 2025 | 31.20 | 31.24 | 30.48 | 30.74 | 30.74 | -1.28% | 114,335 |
| Sep 8, 2025 | 30.86 | 31.20 | 30.74 | 31.14 | 31.14 | 1.83% | 104,900 |
| Sep 5, 2025 | 30.00 | 30.66 | 29.96 | 30.58 | 30.58 | 2.82% | 113,720 |
| Sep 4, 2025 | 29.72 | 30.14 | 29.68 | 29.74 | 29.74 | 0.41% | 84,970 |
| Sep 3, 2025 | 29.60 | 29.78 | 29.28 | 29.62 | 29.62 | 1.02% | 134,048 |
| Sep 2, 2025 | 30.04 | 30.16 | 29.04 | 29.32 | 29.32 | -2.14% | 137,532 |
| Sep 1, 2025 | 30.16 | 30.30 | 29.88 | 29.96 | 29.96 | -0.33% | 82,383 |
| Aug 29, 2025 | 30.42 | 30.50 | 30.02 | 30.06 | 30.06 | -1.44% | 88,665 |
| Aug 28, 2025 | 30.46 | 30.94 | 30.46 | 30.50 | 30.50 | 0.39% | 120,553 |
| Aug 27, 2025 | 30.84 | 30.96 | 30.30 | 30.38 | 30.38 | -1.49% | 139,768 |
| Aug 26, 2025 | 31.12 | 31.12 | 30.60 | 30.84 | 30.84 | -1.22% | 123,056 |
| Aug 25, 2025 | 31.50 | 31.60 | 31.14 | 31.22 | 31.22 | -1.39% | 94,425 |
| Aug 22, 2025 | 31.00 | 31.70 | 30.90 | 31.66 | 31.66 | 2.06% | 312,492 |
| Aug 21, 2025 | 32.22 | 32.22 | 30.94 | 31.02 | 31.02 | -3.66% | 403,773 |
| Aug 20, 2025 | 32.50 | 32.66 | 31.98 | 32.20 | 32.20 | -2.31% | 199,121 |
| Aug 19, 2025 | 32.50 | 32.96 | 32.46 | 32.96 | 32.96 | 1.60% | 73,937 |
| Aug 18, 2025 | 32.98 | 33.06 | 32.28 | 32.44 | 32.44 | -1.40% | 63,201 |
| Aug 15, 2025 | 33.30 | 33.60 | 32.88 | 32.90 | 32.90 | -1.14% | 45,316 |
| Aug 14, 2025 | 32.98 | 33.54 | 32.84 | 33.28 | 33.28 | 0.85% | 74,364 |
| Aug 13, 2025 | 33.32 | 33.34 | 32.92 | 33.00 | 33.00 | -0.30% | 46,722 |
| Aug 12, 2025 | 33.00 | 33.36 | 32.68 | 33.10 | 33.10 | 0.06% | 118,246 |
| Aug 11, 2025 | 33.18 | 33.36 | 32.72 | 33.08 | 33.08 | -0.36% | 66,194 |
| Aug 8, 2025 | 33.24 | 33.46 | 32.14 | 33.20 | 33.20 | -1.72% | 192,419 |
| Aug 7, 2025 | 33.08 | 34.06 | 33.06 | 33.78 | 33.78 | 1.50% | 167,959 |
| Aug 6, 2025 | 33.02 | 33.68 | 33.02 | 33.28 | 33.28 | 1.34% | 109,619 |
| Aug 5, 2025 | 32.74 | 32.96 | 32.50 | 32.84 | 32.84 | 0.55% | 121,807 |
| Aug 4, 2025 | 32.78 | 32.90 | 32.24 | 32.66 | 32.66 | 0.68% | 112,136 |