Jungheinrich Aktiengesellschaft (FRA:JUN3)
Germany · Delayed Price · Currency is EUR 30.74
+0.16 (0.52%)
At close: Sep 9, 2025
FRA:JUN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.20 | 31.24 | 30.48 | 30.74 | - | 0.52% | 114,335 |
| Sep 8, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | - | - | 104,900 |
| Sep 5, 2025 | 30.00 | 30.66 | 29.96 | 30.58 | - | 2.82% | 113,720 |
| Sep 4, 2025 | 29.72 | 30.14 | 29.68 | 29.74 | - | 0.41% | 84,970 |
| Sep 3, 2025 | 29.60 | 29.78 | 29.28 | 29.62 | - | 1.02% | 134,048 |
| Sep 2, 2025 | 30.04 | 30.16 | 29.04 | 29.32 | - | -2.14% | 137,532 |
| Sep 1, 2025 | 30.16 | 30.30 | 29.88 | 29.96 | - | -1.77% | 82,383 |
| Aug 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | - | - | 88,665 |
| Aug 28, 2025 | 30.46 | 30.94 | 30.46 | 30.50 | - | 0.39% | 120,553 |
| Aug 27, 2025 | 30.84 | 30.96 | 30.30 | 30.38 | - | -1.49% | 139,768 |
| Aug 26, 2025 | 31.12 | 31.12 | 30.60 | 30.84 | - | -1.22% | 123,056 |
| Aug 25, 2025 | 31.50 | 31.60 | 31.14 | 31.22 | - | -1.39% | 94,425 |
| Aug 22, 2025 | 31.00 | 31.70 | 30.90 | 31.66 | - | 2.06% | 312,492 |
| Aug 21, 2025 | 32.22 | 32.22 | 30.94 | 31.02 | - | -3.66% | 403,773 |
| Aug 20, 2025 | 32.50 | 32.66 | 31.98 | 32.20 | - | -2.31% | 199,121 |
| Aug 19, 2025 | 32.50 | 32.96 | 32.46 | 32.96 | - | 1.60% | 73,937 |
| Aug 18, 2025 | 32.98 | 33.06 | 32.28 | 32.44 | - | -1.40% | 63,201 |
| Aug 15, 2025 | 33.30 | 33.60 | 32.88 | 32.90 | - | -1.14% | 45,316 |
| Aug 14, 2025 | 32.98 | 33.54 | 32.84 | 33.28 | - | 0.85% | 74,364 |
| Aug 13, 2025 | 33.32 | 33.34 | 32.92 | 33.00 | - | -0.24% | 46,722 |
| Aug 12, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | - | - | 118,246 |
| Aug 11, 2025 | 33.18 | 33.36 | 32.72 | 33.08 | - | -0.36% | 66,194 |
| Aug 8, 2025 | 33.24 | 33.46 | 32.14 | 33.20 | - | -1.72% | 192,419 |
| Aug 7, 2025 | 33.08 | 34.06 | 33.06 | 33.78 | - | 1.50% | 167,959 |
| Aug 6, 2025 | 33.02 | 33.68 | 33.02 | 33.28 | - | 1.34% | 109,619 |
| Aug 5, 2025 | 32.74 | 32.96 | 32.50 | 32.84 | - | 0.55% | 121,807 |
| Aug 4, 2025 | 32.78 | 32.90 | 32.24 | 32.66 | - | 0.68% | 112,136 |
| Aug 1, 2025 | 33.26 | 33.28 | 32.34 | 32.44 | - | -3.62% | 126,087 |
| Jul 31, 2025 | 33.24 | 33.92 | 33.20 | 33.66 | - | 1.69% | 84,064 |
| Jul 30, 2025 | 33.58 | 33.66 | 33.02 | 33.10 | - | -1.90% | 60,942 |
| Jul 29, 2025 | 33.48 | 33.76 | 33.30 | 33.74 | - | 1.14% | 76,945 |
| Jul 28, 2025 | 34.34 | 34.50 | 33.18 | 33.36 | - | -0.30% | 125,528 |
| Jul 25, 2025 | 33.30 | 33.62 | 33.00 | 33.46 | - | -0.24% | 98,326 |
| Jul 24, 2025 | 33.70 | 33.84 | 33.12 | 33.54 | - | 2.51% | 132,668 |
| Jul 23, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | - | - | 204,948 |
| Jul 22, 2025 | 33.00 | 33.46 | 32.46 | 32.72 | - | -2.15% | 219,101 |
| Jul 21, 2025 | 34.00 | 34.68 | 33.30 | 33.44 | - | -0.89% | 313,886 |
| Jul 18, 2025 | 33.86 | 34.42 | 32.56 | 33.74 | - | -0.35% | 613,565 |
| Jul 17, 2025 | 40.66 | 41.24 | 33.60 | 33.86 | - | -17.50% | 1,072,975 |
| Jul 16, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | - | - | 88,312 |
| Jul 15, 2025 | 41.08 | 41.86 | 41.04 | 41.04 | - | 0.20% | 106,408 |
| Jul 14, 2025 | 41.00 | 41.84 | 40.82 | 40.96 | - | -1.96% | 103,245 |
| Jul 11, 2025 | 42.30 | 42.44 | 41.52 | 41.78 | - | -2.25% | 164,774 |
| Jul 10, 2025 | 41.88 | 42.74 | 41.42 | 42.74 | - | 1.67% | 152,720 |
| Jul 9, 2025 | 41.88 | 42.84 | 41.24 | 42.04 | - | 1.45% | 170,181 |
| Jul 8, 2025 | 40.30 | 41.44 | 40.14 | 41.44 | - | 2.83% | 133,900 |
| Jul 7, 2025 | 39.30 | 40.60 | 39.30 | 40.30 | - | 2.39% | 120,699 |
| Jul 4, 2025 | 39.08 | 39.36 | 38.74 | 39.36 | - | -1.11% | 90,348 |
| Jul 3, 2025 | 39.60 | 39.98 | 39.12 | 39.80 | - | 0.76% | 77,538 |
| Jul 2, 2025 | 39.00 | 39.68 | 38.84 | 39.50 | - | -1.15% | 84,259 |