Jungheinrich Aktiengesellschaft (ETR:JUN3)
Germany · Delayed Price · Currency is EUR 22.68
-0.12 (-0.53%)
Nov 12, 2026, 5:35 PM CET
ETR:JUN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 22.92 | 23.00 | 22.58 | 22.68 | 22.68 | -0.53% | 89,124 |
| Nov 11, 2026 | 23.34 | 23.52 | 22.76 | 22.80 | 22.80 | -0.87% | 113,070 |
| Nov 10, 2026 | 23.14 | 24.56 | 23.00 | 23.00 | 23.00 | -0.86% | 267,584 |
| Nov 9, 2026 | 22.60 | 23.32 | 22.40 | 23.20 | 23.20 | 2.75% | 112,863 |
| Nov 6, 2026 | 21.98 | 22.58 | 21.84 | 22.58 | 22.58 | 0.80% | 69,762 |
| Nov 5, 2026 | 22.90 | 23.06 | 22.16 | 22.40 | 22.40 | -0.71% | 104,159 |
| Nov 4, 2026 | 21.80 | 22.78 | 21.80 | 22.56 | 22.56 | 3.20% | 113,453 |
| Nov 3, 2026 | 21.38 | 22.56 | 21.28 | 21.86 | 21.86 | -0.18% | 72,896 |
| Nov 2, 2026 | 21.50 | 21.90 | 21.14 | 21.90 | 21.90 | 1.86% | 98,849 |
| Oct 30, 2026 | 21.90 | 21.90 | 21.38 | 21.50 | 21.50 | -2.27% | 93,302 |
| Oct 29, 2026 | 21.78 | 22.16 | 21.70 | 22.00 | 22.00 | 0.73% | 66,347 |
| Oct 28, 2026 | 21.84 | 22.08 | 21.68 | 21.84 | 21.84 | 0.83% | 58,124 |
| Oct 27, 2026 | 21.58 | 21.84 | 21.42 | 21.66 | 21.66 | 0.37% | 81,774 |
| Oct 26, 2026 | 21.60 | 21.70 | 21.38 | 21.58 | 21.58 | 0.47% | 62,406 |
| Oct 23, 2026 | 21.50 | 21.64 | 21.24 | 21.48 | 21.48 | 0.66% | 49,537 |
| Oct 22, 2026 | 21.72 | 21.76 | 21.28 | 21.34 | 21.34 | -2.65% | 71,139 |
| Oct 21, 2026 | 22.28 | 22.28 | 21.58 | 21.92 | 21.92 | -1.44% | 98,822 |
| Oct 20, 2026 | 21.80 | 22.52 | 21.70 | 22.24 | 22.24 | 1.28% | 74,495 |
| Oct 19, 2026 | 21.84 | 22.04 | 21.82 | 21.96 | 21.96 | -0.45% | 47,374 |
| Oct 16, 2026 | 21.88 | 22.42 | 21.78 | 22.06 | 22.06 | 1.85% | 97,456 |
| Oct 15, 2026 | 21.42 | 21.72 | 21.00 | 21.66 | 21.66 | 0.65% | 105,236 |
| Oct 14, 2026 | 21.08 | 22.10 | 20.62 | 21.52 | 21.52 | 2.57% | 190,281 |
| Oct 13, 2026 | 21.14 | 21.40 | 20.94 | 20.98 | 20.98 | -1.69% | 96,518 |
| Oct 12, 2026 | 21.22 | 21.62 | 21.20 | 21.34 | 21.34 | 0.66% | 69,548 |
| Oct 9, 2026 | 21.16 | 21.48 | 21.10 | 21.20 | 21.20 | 0.66% | 156,065 |
| Oct 8, 2026 | 21.38 | 21.38 | 20.64 | 21.06 | 21.06 | -5.56% | 550,419 |
| Oct 7, 2026 | 22.82 | 23.02 | 22.16 | 22.30 | 22.30 | -3.04% | 171,199 |
| Oct 6, 2026 | 23.02 | 23.10 | 22.64 | 23.00 | 23.00 | 0.88% | 73,762 |
| Oct 5, 2026 | 22.76 | 23.08 | 22.66 | 22.80 | 22.80 | 0.18% | 82,357 |
| Oct 2, 2026 | 23.22 | 23.74 | 22.62 | 22.76 | 22.76 | -2.57% | 212,460 |
| Oct 1, 2026 | 23.40 | 23.84 | 23.20 | 23.36 | 23.36 | -2.01% | 122,119 |
| Sep 30, 2026 | 24.00 | 24.20 | 23.62 | 23.84 | 23.84 | -0.08% | 122,242 |
| Sep 29, 2026 | 24.24 | 24.42 | 23.86 | 23.86 | 23.86 | -1.00% | 58,604 |
| Sep 28, 2026 | 24.00 | 24.48 | 23.94 | 24.10 | 24.10 | 1.01% | 109,367 |
| Sep 25, 2026 | 24.12 | 24.34 | 23.86 | 23.86 | 23.86 | 0.08% | 107,760 |
| Sep 24, 2026 | 24.48 | 24.52 | 23.76 | 23.84 | 23.84 | -2.85% | 119,432 |
| Sep 23, 2026 | 25.30 | 25.32 | 24.30 | 24.54 | 24.54 | -2.23% | 164,146 |
| Sep 22, 2026 | 24.70 | 25.40 | 24.66 | 25.10 | 25.10 | 0.56% | 97,860 |
| Sep 21, 2026 | 24.94 | 25.06 | 24.40 | 24.96 | 24.96 | 0.48% | 90,287 |
| Sep 18, 2026 | 25.16 | 25.20 | 24.80 | 24.84 | 24.84 | -1.27% | 99,773 |
| Sep 17, 2026 | 25.00 | 25.54 | 25.00 | 25.16 | 25.16 | 0.56% | 39,828 |
| Sep 16, 2026 | 25.38 | 25.44 | 25.02 | 25.02 | 25.02 | -0.87% | 86,981 |
| Sep 15, 2026 | 24.82 | 25.42 | 24.60 | 25.24 | 25.24 | 1.77% | 58,441 |
| Sep 14, 2026 | 25.10 | 25.10 | 24.60 | 24.80 | 24.80 | -2.21% | 131,376 |
| Sep 11, 2026 | 25.26 | 25.54 | 25.26 | 25.36 | 25.36 | 0.48% | 48,572 |
| Sep 10, 2026 | 26.16 | 26.32 | 25.16 | 25.24 | 25.24 | -4.61% | 95,140 |
| Sep 9, 2026 | 27.06 | 27.30 | 26.46 | 26.46 | 26.46 | -3.43% | 118,167 |
| Sep 8, 2026 | 26.48 | 27.40 | 26.40 | 27.40 | 27.40 | 3.32% | 138,129 |
| Sep 7, 2026 | 26.60 | 26.60 | 26.32 | 26.52 | 26.52 | -0.38% | 44,123 |
| Sep 4, 2026 | 26.60 | 27.04 | 26.50 | 26.62 | 26.62 | 0.68% | 131,559 |