Jungheinrich Aktiengesellschaft (ETR:JUN3)
30.34
-0.50 (-1.62%)
Aug 27, 2025, 4:42 PM CET
ETR:JUN3 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 31.12 | 31.12 | 30.60 | 30.84 | 30.84 | -1.22% | 79,524 |
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 |
Aug 1, 2025 | 33.26 | 33.28 | 32.34 | 32.44 | 32.44 | -3.62% | 126,087 |
Jul 31, 2025 | 33.24 | 33.92 | 33.20 | 33.66 | 33.66 | 1.69% | 84,064 |
Jul 30, 2025 | 33.58 | 33.66 | 33.02 | 33.10 | 33.10 | -1.90% | 60,942 |
Jul 29, 2025 | 33.48 | 33.76 | 33.30 | 33.74 | 33.74 | 1.14% | 76,945 |
Jul 28, 2025 | 34.34 | 34.50 | 33.18 | 33.36 | 33.36 | -0.30% | 125,528 |
Jul 25, 2025 | 33.30 | 33.62 | 33.00 | 33.46 | 33.46 | -0.24% | 98,326 |
Jul 24, 2025 | 33.70 | 33.84 | 33.12 | 33.54 | 33.54 | 1.08% | 132,668 |
Jul 23, 2025 | 33.00 | 33.68 | 33.00 | 33.18 | 33.18 | 1.41% | 204,948 |
Jul 22, 2025 | 33.00 | 33.46 | 32.46 | 32.72 | 32.72 | -2.15% | 219,101 |
Jul 21, 2025 | 34.00 | 34.68 | 33.30 | 33.44 | 33.44 | -0.89% | 313,886 |
Jul 18, 2025 | 33.86 | 34.42 | 32.56 | 33.74 | 33.74 | -0.35% | 613,565 |
Jul 17, 2025 | 40.66 | 41.24 | 33.60 | 33.86 | 33.86 | -16.15% | 1,072,975 |
Jul 16, 2025 | 40.68 | 41.06 | 40.38 | 40.38 | 40.38 | -1.61% | 88,312 |
Jul 15, 2025 | 41.08 | 41.86 | 41.04 | 41.04 | 41.04 | 0.20% | 106,408 |
Jul 14, 2025 | 41.00 | 41.84 | 40.82 | 40.96 | 40.96 | -1.96% | 103,245 |
Jul 11, 2025 | 42.30 | 42.44 | 41.52 | 41.78 | 41.78 | -2.25% | 164,774 |
Jul 10, 2025 | 41.88 | 42.74 | 41.42 | 42.74 | 42.74 | 1.67% | 152,720 |
Jul 9, 2025 | 41.88 | 42.84 | 41.24 | 42.04 | 42.04 | 1.45% | 170,181 |
Jul 8, 2025 | 40.30 | 41.44 | 40.14 | 41.44 | 41.44 | 2.83% | 133,900 |
Jul 7, 2025 | 39.30 | 40.60 | 39.30 | 40.30 | 40.30 | 2.39% | 120,699 |
Jul 4, 2025 | 39.08 | 39.36 | 38.74 | 39.36 | 39.36 | -1.11% | 90,348 |
Jul 3, 2025 | 39.60 | 39.98 | 39.12 | 39.80 | 39.80 | 0.76% | 77,538 |
Jul 2, 2025 | 39.00 | 39.68 | 38.84 | 39.50 | 39.50 | 1.80% | 84,259 |
Jul 1, 2025 | 39.80 | 39.86 | 38.80 | 38.80 | 38.80 | -2.90% | 97,990 |
Jun 30, 2025 | 40.36 | 40.36 | 39.56 | 39.96 | 39.96 | - | 99,624 |
Jun 27, 2025 | 40.18 | 40.26 | 39.38 | 39.96 | 39.96 | -0.10% | 93,221 |
Jun 26, 2025 | 39.40 | 40.16 | 39.16 | 40.00 | 40.00 | 2.30% | 234,913 |
Jun 25, 2025 | 38.44 | 39.16 | 38.34 | 39.10 | 39.10 | 1.93% | 136,041 |
Jun 24, 2025 | 38.24 | 38.36 | 37.62 | 38.36 | 38.36 | 3.51% | 158,107 |
Jun 23, 2025 | 36.70 | 37.48 | 36.60 | 37.06 | 37.06 | - | 161,620 |
Jun 20, 2025 | 37.20 | 37.44 | 36.96 | 37.06 | 37.06 | 0.27% | 149,876 |
Jun 19, 2025 | 36.84 | 37.30 | 36.70 | 36.96 | 36.96 | -0.70% | 44,080 |
Jun 18, 2025 | 37.94 | 37.94 | 36.78 | 37.22 | 37.22 | -2.26% | 222,675 |