Jungheinrich Aktiengesellschaft (ETR:JUN3)
Germany · Delayed Price · Currency is EUR 29.02
-0.12 (-0.41%)
Nov 7, 2025, 5:35 PM CET
ETR:JUN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 29.32 | 29.56 | 28.96 | 29.02 | 29.02 | -0.41% | 49,139 |
| Nov 6, 2025 | 29.90 | 30.00 | 29.06 | 29.14 | 29.14 | -2.41% | 49,661 |
| Nov 5, 2025 | 29.82 | 30.30 | 29.54 | 29.86 | 29.86 | -1.26% | 76,724 |
| Nov 4, 2025 | 30.94 | 30.94 | 30.14 | 30.24 | 30.24 | -2.95% | 120,334 |
| Nov 3, 2025 | 31.08 | 31.66 | 30.94 | 31.16 | 31.16 | 0.58% | 72,959 |
| Oct 31, 2025 | 31.04 | 31.48 | 30.88 | 30.98 | 30.98 | -0.32% | 67,613 |
| Oct 30, 2025 | 30.30 | 31.14 | 30.02 | 31.08 | 31.08 | 2.57% | 88,623 |
| Oct 29, 2025 | 30.40 | 30.76 | 30.30 | 30.30 | 30.30 | -1.43% | 86,485 |
| Oct 28, 2025 | 30.74 | 30.84 | 30.48 | 30.74 | 30.74 | -0.19% | 119,380 |
| Oct 27, 2025 | 30.96 | 30.96 | 30.52 | 30.80 | 30.80 | 0.13% | 105,379 |
| Oct 24, 2025 | 30.56 | 30.80 | 30.22 | 30.76 | 30.76 | 0.98% | 72,290 |
| Oct 23, 2025 | 30.68 | 31.00 | 30.02 | 30.46 | 30.46 | -0.46% | 205,888 |
| Oct 22, 2025 | 30.68 | 30.96 | 30.42 | 30.60 | 30.60 | -0.33% | 159,427 |
| Oct 21, 2025 | 30.56 | 31.38 | 30.40 | 30.70 | 30.70 | 1.45% | 171,902 |
| Oct 20, 2025 | 30.04 | 30.36 | 29.92 | 30.26 | 30.26 | 1.54% | 126,298 |
| Oct 17, 2025 | 28.26 | 30.04 | 28.26 | 29.80 | 29.80 | 3.04% | 196,665 |
| Oct 16, 2025 | 28.52 | 29.06 | 28.24 | 28.92 | 28.92 | 1.33% | 93,171 |
| Oct 15, 2025 | 28.94 | 29.10 | 28.54 | 28.54 | 28.54 | -0.56% | 69,346 |
| Oct 14, 2025 | 29.04 | 29.08 | 28.56 | 28.70 | 28.70 | -2.31% | 99,385 |
| Oct 13, 2025 | 29.34 | 29.76 | 29.12 | 29.38 | 29.38 | 0.82% | 38,368 |
| 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 |