Jungheinrich Aktiengesellschaft (ETR:JUN3)
Germany · Delayed Price · Currency is EUR 24.32
-0.24 (-0.98%)
Aug 24, 2026, 5:35 PM CET
ETR:JUN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 24.46 | 24.56 | 24.26 | 24.32 | - | -0.98% | 55,565 |
| Aug 21, 2026 | 24.22 | 24.74 | 23.82 | 24.56 | 24.56 | 2.16% | 63,700 |
| Aug 20, 2026 | 24.64 | 24.68 | 23.84 | 24.04 | 24.04 | -2.36% | 119,545 |
| Aug 19, 2026 | 24.26 | 24.78 | 24.22 | 24.62 | 24.62 | 1.74% | 61,355 |
| Aug 18, 2026 | 24.40 | 24.50 | 24.10 | 24.20 | 24.20 | -0.98% | 79,848 |
| Aug 17, 2026 | 24.84 | 25.20 | 24.40 | 24.44 | 24.44 | -1.77% | 99,196 |
| Aug 14, 2026 | 24.90 | 25.26 | 24.62 | 24.88 | 24.88 | -0.32% | 95,970 |
| Aug 13, 2026 | 25.10 | 25.22 | 24.88 | 24.96 | 24.96 | -0.40% | 70,103 |
| Aug 12, 2026 | 25.20 | 25.44 | 24.86 | 25.06 | 25.06 | 0.72% | 110,269 |
| Aug 11, 2026 | 25.22 | 25.22 | 24.40 | 24.88 | 24.88 | 1.22% | 187,781 |
| Aug 10, 2026 | 25.44 | 25.52 | 24.38 | 24.58 | 24.58 | -3.91% | 118,856 |
| Aug 7, 2026 | 25.90 | 26.00 | 25.42 | 25.58 | 25.58 | -0.93% | 103,235 |
| Aug 6, 2026 | 25.52 | 25.88 | 25.52 | 25.82 | 25.82 | 1.18% | 61,253 |
| Aug 5, 2026 | 25.86 | 25.86 | 25.32 | 25.52 | 25.52 | -0.31% | 96,048 |
| Aug 4, 2026 | 25.20 | 25.68 | 25.12 | 25.60 | 25.60 | 2.24% | 108,519 |
| Aug 3, 2026 | 24.68 | 25.36 | 24.68 | 25.04 | 25.04 | 2.88% | 128,215 |
| Jul 31, 2026 | 25.24 | 25.24 | 24.14 | 24.34 | 24.34 | -2.01% | 129,926 |
| Jul 30, 2026 | 25.10 | 25.26 | 24.60 | 24.84 | 24.84 | -0.64% | 109,880 |
| Jul 29, 2026 | 24.92 | 25.24 | 24.68 | 25.00 | 25.00 | - | 118,423 |
| Jul 28, 2026 | 24.66 | 25.04 | 24.60 | 25.00 | 25.00 | 1.30% | 104,545 |
| Jul 27, 2026 | 25.24 | 25.36 | 24.48 | 24.68 | 24.68 | -0.56% | 120,543 |
| Jul 24, 2026 | 24.44 | 25.04 | 24.12 | 24.82 | 24.82 | 0.89% | 108,269 |
| Jul 23, 2026 | 25.30 | 25.48 | 23.24 | 24.60 | 24.60 | -2.61% | 509,626 |
| Jul 22, 2026 | 24.96 | 25.28 | 24.50 | 25.26 | 25.26 | 1.53% | 132,060 |
| Jul 21, 2026 | 24.00 | 25.02 | 23.40 | 24.88 | 24.88 | 0.48% | 313,112 |
| Jul 20, 2026 | 24.96 | 25.04 | 24.42 | 24.76 | 24.76 | 0.08% | 125,716 |
| Jul 17, 2026 | 24.42 | 24.74 | 24.28 | 24.74 | 24.74 | - | 69,691 |
| Jul 16, 2026 | 24.66 | 24.78 | 24.46 | 24.74 | 24.74 | 0.73% | 124,705 |
| Jul 15, 2026 | 23.90 | 24.74 | 23.78 | 24.56 | 24.56 | 2.33% | 149,083 |
| Jul 14, 2026 | 23.60 | 24.00 | 23.48 | 24.00 | 24.00 | 1.01% | 106,617 |
| Jul 13, 2026 | 23.50 | 24.08 | 23.42 | 23.76 | 23.76 | -0.42% | 97,777 |
| Jul 10, 2026 | 24.06 | 24.06 | 23.38 | 23.86 | 23.86 | 0.51% | 145,305 |
| Jul 9, 2026 | 23.88 | 23.88 | 23.40 | 23.74 | 23.74 | 1.02% | 96,362 |
| Jul 8, 2026 | 24.46 | 24.58 | 23.50 | 23.50 | 23.50 | -4.63% | 241,038 |
| Jul 7, 2026 | 25.00 | 25.28 | 24.58 | 24.64 | 24.64 | -1.04% | 137,978 |
| Jul 6, 2026 | 24.70 | 25.12 | 24.70 | 24.90 | 24.90 | 0.89% | 246,224 |
| Jul 3, 2026 | 23.82 | 24.68 | 23.82 | 24.68 | 24.68 | 4.58% | 182,804 |
| Jul 2, 2026 | 23.42 | 23.84 | 23.10 | 23.60 | 23.60 | 1.11% | 123,427 |
| Jul 1, 2026 | 23.18 | 23.40 | 23.02 | 23.34 | 23.34 | 1.04% | 152,070 |
| Jun 30, 2026 | 22.92 | 23.16 | 22.62 | 23.10 | 23.10 | 3.03% | 154,411 |
| Jun 29, 2026 | 22.78 | 22.78 | 22.42 | 22.42 | 22.42 | -1.41% | 117,591 |
| Jun 26, 2026 | 23.02 | 23.18 | 22.42 | 22.74 | 22.74 | -1.81% | 153,024 |
| Jun 25, 2026 | 23.24 | 23.32 | 22.90 | 23.16 | 23.16 | 0.61% | 198,499 |
| Jun 24, 2026 | 23.26 | 23.30 | 22.30 | 23.02 | 23.02 | -0.69% | 243,371 |
| Jun 23, 2026 | 23.20 | 23.50 | 22.96 | 23.18 | 23.18 | -2.03% | 240,257 |
| Jun 22, 2026 | 24.10 | 24.24 | 23.32 | 23.66 | 23.66 | -1.83% | 180,725 |
| Jun 19, 2026 | 24.20 | 24.36 | 23.98 | 24.10 | 24.10 | -0.90% | 1,164,029 |
| Jun 18, 2026 | 24.10 | 24.32 | 23.90 | 24.32 | 24.32 | 0.58% | 149,760 |
| Jun 17, 2026 | 24.00 | 24.58 | 23.94 | 24.18 | 24.18 | 1.43% | 198,267 |
| Jun 16, 2026 | 23.30 | 23.94 | 23.30 | 23.84 | 23.84 | 2.58% | 194,716 |