Swiss - Delayed Quote
CHF
Jungfraubahn Holding AG (JFN.SW)
256.00
-3.00
(-1.16%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
259.00
259.00
253.00
256.00
256.00
4,976
Oct 29, 2026
260.00
263.50
258.50
259.00
259.00
3,217
Oct 28, 2026
251.50
263.00
251.50
260.00
260.00
15,910
Oct 27, 2026
240.50
240.50
236.50
239.50
239.50
3,688
Oct 26, 2026
240.50
244.00
239.50
240.00
240.00
4,909
Oct 23, 2026
238.50
241.00
236.50
239.50
239.50
4,209
Oct 22, 2026
238.00
239.50
236.00
237.50
237.50
2,836
Oct 21, 2026
236.00
239.00
235.50
238.50
238.50
4,146
Oct 20, 2026
233.50
238.00
232.00
236.00
236.00
4,471
Oct 19, 2026
231.00
233.00
230.00
233.00
233.00
4,236
Oct 16, 2026
231.00
235.00
229.00
232.00
232.00
8,470
Oct 15, 2026
228.00
231.00
228.00
230.00
230.00
4,675
Oct 14, 2026
227.00
232.00
225.00
227.50
227.50
3,704
Oct 13, 2026
232.00
232.50
226.00
226.50
226.50
4,387
Oct 12, 2026
233.00
233.50
228.50
228.50
228.50
5,363
Oct 9, 2026
228.50
232.00
225.50
232.00
232.00
6,346
Oct 8, 2026
228.00
230.00
223.50
227.50
227.50
7,434
Oct 7, 2026
226.50
229.50
226.50
227.00
227.00
7,133
Oct 6, 2026
227.50
230.50
226.50
227.50
227.50
4,277
Oct 5, 2026
228.00
229.50
226.50
228.50
228.50
5,837
Oct 2, 2026
227.50
230.50
225.50
229.00
229.00
10,430
Oct 1, 2026
227.50
230.00
224.00
226.00
226.00
6,590
Sep 30, 2026
225.00
231.00
225.00
231.00
231.00
19,719
Sep 29, 2026
227.00
227.00
224.00
225.50
225.50
8,998
Sep 28, 2026
230.50
232.50
226.50
226.50
226.50
5,339
Sep 25, 2026
229.00
232.00
228.00
229.50
229.50
6,848
Sep 24, 2026
226.00
230.00
225.50
228.50
228.50
7,229
Sep 23, 2026
228.50
228.50
224.00
227.00
227.00
8,737
Sep 22, 2026
222.00
229.00
221.50
229.00
229.00
9,134
Sep 21, 2026
230.50
231.00
220.00
222.50
222.50
7,238
Sep 18, 2026
228.00
232.50
223.00
230.00
230.00
43,991
Sep 17, 2026
239.50
239.50
225.50
228.00
228.00
15,573
Sep 16, 2026
252.00
253.00
238.00
238.00
238.00
15,011
Sep 15, 2026
255.50
256.00
250.50
252.50
252.50
5,363
Sep 14, 2026
257.00
259.00
255.50
256.50
256.50
3,152
Sep 11, 2026
255.00
256.50
254.00
256.50
256.50
3,625
Sep 10, 2026
261.00
263.50
255.50
255.50
255.50
31,626
Sep 9, 2026
255.50
262.00
254.50
260.00
260.00
3,457
Sep 8, 2026
263.00
263.00
255.50
255.50
255.50
4,494
Sep 7, 2026
260.00
263.00
258.00
262.00
262.00
3,803
Sep 4, 2026
261.00
266.00
261.00
263.50
263.50
7,660
Sep 3, 2026
255.00
261.50
253.50
260.00
260.00
5,962
Sep 2, 2026
256.00
256.50
253.50
255.00
255.00
5,795
Sep 1, 2026
257.50
260.00
254.50
255.00
255.00
9,723
Aug 31, 2026
264.50
265.00
255.50
257.50
257.50
13,554
Aug 28, 2026
251.50
258.00
246.00
253.00
253.00
7,800
Aug 27, 2026
253.00
255.50
250.50
255.50
255.50
5,426
Aug 26, 2026
255.50
256.00
253.00
253.50
253.50
3,578
Aug 25, 2026
251.00
255.00
251.00
254.50
254.50
5,603
Aug 24, 2026
249.50
252.50
249.50
251.00
251.00
3,043
Aug 21, 2026
246.50
252.00
246.00
250.50
250.50
3,878
Aug 20, 2026
245.50
247.00
244.50
245.50
245.50
7,603
Aug 19, 2026
245.00
247.00
242.50
245.50
245.50
5,422
Aug 18, 2026
248.50
250.00
245.50
246.00
246.00
12,245
Aug 17, 2026
246.50
248.50
246.50
247.50
247.50
3,362
Aug 14, 2026
246.50
247.50
244.50
247.00
247.00
6,243
Aug 13, 2026
249.50
249.50
244.50
246.00
246.00
8,804
Aug 12, 2026
251.50
252.50
248.50
248.50
248.50
7,141
Aug 11, 2026
251.50
254.00
250.00
250.50
250.50
4,998
Aug 10, 2026
259.50
259.50
250.50
251.50
251.50
5,314
Aug 7, 2026
261.00
262.00
258.50
258.50
258.50
3,092
Aug 6, 2026
259.50
262.00
256.00
260.50
260.50
3,442
Aug 5, 2026
261.50
261.50
257.50
258.00
258.00
2,616
Aug 4, 2026
260.00
261.50
259.00
260.50
260.50
5,830
Aug 3, 2026
261.50
262.00
258.50
259.50
259.50
4,169
Jul 31, 2026
266.00
266.50
260.50
260.50
260.50
7,556
Jul 30, 2026
260.00
266.50
260.00
264.50
264.50
3,557
Jul 29, 2026
261.00
262.00
256.00
261.00
261.00
4,186
Jul 28, 2026
263.00
265.50
261.50
261.50
261.50
4,705
Jul 27, 2026
263.50
264.50
262.00
263.00
263.00
2,568
Jul 24, 2026
257.50
262.50
256.50
262.00
262.00
3,499
Jul 23, 2026
256.50
259.00
256.00
256.50
256.50
7,745
Jul 22, 2026
257.50
260.00
255.50
258.00
258.00
4,824
Jul 21, 2026
257.00
258.00
255.00
257.50
257.50
3,305
Jul 20, 2026
258.50
261.00
256.00
256.00
256.00
4,983
Jul 17, 2026
258.50
262.00
258.50
260.00
260.00
3,325
Jul 16, 2026
256.50
260.50
255.50
259.50
259.50
12,578
Jul 15, 2026
256.50
257.00
253.00
255.00
255.00
4,559
Jul 14, 2026
257.50
258.50
253.00
257.50
257.50
5,603
Jul 13, 2026
259.50
260.00
256.00
256.50
256.50
4,491
Jul 10, 2026
260.50
261.00
257.00
258.50
258.50
3,731
Jul 9, 2026
262.00
264.50
260.00
261.50
261.50
4,789
Jul 8, 2026
266.50
267.00
261.00
261.00
261.00
10,365
Jul 7, 2026
268.50
270.50
265.00
265.50
265.50
10,470
Jul 6, 2026
269.50
269.50
266.50
267.50
267.50
3,585
Jul 3, 2026
267.00
269.50
265.00
269.50
269.50
3,009
Jul 2, 2026
260.00
266.50
260.00
266.50
266.50
4,585
Jul 1, 2026
263.00
263.00
257.50
261.50
261.50
11,711
Jun 30, 2026
265.50
266.00
261.50
262.00
262.00
10,880
Jun 29, 2026
257.50
265.50
256.50
264.50
264.50
20,552
Jun 26, 2026
251.50
257.50
250.50
257.50
257.50
5,934
Jun 25, 2026
251.50
254.00
251.50
251.50
251.50
5,263
Jun 24, 2026
251.00
252.00
248.00
250.00
250.00
6,317
Jun 23, 2026
248.50
253.50
245.00
252.00
252.00
8,383
Jun 22, 2026
251.50
252.50
249.00
249.50
249.50
6,120
Jun 19, 2026
248.50
252.00
247.50
252.00
252.00
40,944
Jun 18, 2026
249.00
252.00
248.50
248.50
248.50
9,847
Jun 17, 2026
250.00
250.00
246.50
249.00
249.00
9,524
Jun 16, 2026
254.00
254.50
249.00
249.00
249.00
4,947
Jun 15, 2026
250.50
256.50
249.50
252.50
252.50
8,633
Jun 12, 2026
249.50
254.50
248.00
248.00
248.00
11,688
Jun 11, 2026
251.00
252.50
246.00
246.50
246.50
8,163
Jun 10, 2026
254.00
258.00
251.50
252.00
252.00
7,806
Jun 9, 2026
255.50
260.00
253.00
253.00
253.00
6,347
Jun 8, 2026
257.00
258.00
255.00
257.00
257.00
3,422
Jun 5, 2026
255.50
259.00
255.50
258.50
258.50
5,386
Jun 4, 2026
256.00
260.50
254.50
256.50
256.50
7,185
Jun 3, 2026
255.00
257.00
253.00
256.00
256.00
8,303
Jun 2, 2026
262.00
262.50
255.00
255.50
255.50
14,202
Jun 1, 2026
261.00
262.00
258.00
259.50
259.50
9,534
May 29, 2026
252.50
265.00
252.50
265.00
265.00
49,479
May 28, 2026
251.00
254.50
249.50
251.50
251.50
9,933
May 27, 2026
256.00
256.50
252.50
252.50
252.50
5,916
May 26, 2026
255.50
258.00
254.50
254.50
254.50
7,667
May 22, 2026
259.00
259.00
251.00
253.50
253.50
5,798
May 21, 2026
261.00
262.00
256.00
256.00
256.00
7,654
May 20, 2026
252.50
261.00
252.00
260.50
260.50
8,863
May 19, 2026
249.50
254.00
249.00
253.50
253.50
5,748
May 18, 2026
251.00
252.50
248.00
250.00
250.00
6,813
May 15, 2026
256.50
259.00
251.50
251.50
251.50
5,349
May 13, 2026
8.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
253.00
257.50
250.50
254.50
254.50
8,485
May 12, 2026
262.00
268.00
260.50
263.00
254.50
6,444
May 11, 2026
268.50
269.50
263.50
265.50
256.92
5,808
May 8, 2026
272.00
273.50
268.50
268.50
259.82
5,483
May 7, 2026
275.00
277.00
271.50
277.00
268.05
6,825
May 6, 2026
267.00
273.50
266.50
273.50
264.66
8,542
May 5, 2026
270.00
270.50
260.00
263.00
254.50
6,471
May 4, 2026
272.00
274.00
269.00
270.00
261.27
4,999
Apr 30, 2026
270.00
273.50
269.00
273.00
264.18
6,792
Apr 29, 2026
276.50
276.50
269.50
270.50
261.76
4,246
Apr 28, 2026
276.50
277.50
273.00
275.50
266.60
5,993
Apr 27, 2026
279.00
279.50
275.00
275.50
266.60
5,066
Apr 24, 2026
283.50
283.50
279.50
280.00
270.95
4,086
Apr 23, 2026
280.00
283.00
277.00
282.00
272.89
6,344
Apr 22, 2026
282.50
284.00
279.00
280.00
270.95
7,727
Apr 21, 2026
285.00
285.50
280.00
281.00
271.92
6,693
Apr 20, 2026
283.50
284.50
281.00
284.00
274.82
7,403
Apr 17, 2026
280.50
285.00
279.00
285.00
275.79
6,433
Apr 16, 2026
284.00
285.00
278.00
279.50
270.47
12,852
Apr 15, 2026
291.50
293.00
283.50
284.00
274.82
6,061
Apr 14, 2026
296.50
297.00
291.50
291.50
282.08
10,988
Apr 13, 2026
289.50
299.00
288.00
296.50
286.92
12,120
Apr 10, 2026
296.00
298.00
292.00
292.00
282.56
12,702
Apr 9, 2026
297.50
299.00
289.50
293.50
284.01
15,728
Apr 8, 2026
294.00
301.50
287.00
298.00
288.37
17,441
Apr 7, 2026
282.00
287.50
280.00
283.50
274.34
11,949
Apr 2, 2026
277.00
281.50
272.00
281.50
272.40
9,342
Apr 1, 2026
270.00
283.50
269.00
282.00
272.89
11,868
Mar 31, 2026
270.00
270.00
250.00
264.50
255.95
22,710
Mar 30, 2026
271.50
274.00
270.00
273.50
264.66
7,601
Mar 27, 2026
275.00
275.00
269.50
272.50
263.69
9,242
Mar 26, 2026
278.50
278.50
270.00
276.00
267.08
10,004
Mar 25, 2026
278.00
282.00
275.00
277.00
268.05
20,763
Mar 24, 2026
274.00
276.50
270.50
275.00
266.11
11,059
Mar 23, 2026
257.00
278.00
252.00
274.00
265.14
29,931
Mar 20, 2026
292.50
294.00
269.50
269.50
260.79
162,619
Mar 19, 2026
294.50
295.50
290.50
290.50
281.11
9,190
Mar 18, 2026
295.50
301.00
295.00
296.00
286.43
9,949
Mar 17, 2026
299.00
301.50
289.50
295.00
285.47
21,689
Mar 16, 2026
313.00
315.50
296.00
305.00
295.14
20,609
Mar 13, 2026
311.50
318.00
307.50
313.50
303.37
8,320
Mar 12, 2026
318.00
320.00
315.50
316.50
306.27
9,364
Mar 11, 2026
320.00
320.00
315.00
318.00
307.72
6,627
Mar 10, 2026
322.00
323.50
320.00
320.00
309.66
8,571
Mar 9, 2026
318.50
320.00
315.50
315.50
305.30
8,642
Mar 6, 2026
322.00
325.00
318.50
322.50
312.08
8,107
Mar 5, 2026
321.00
327.00
321.00
323.00
312.56
9,464
Mar 4, 2026
318.00
325.00
313.50
321.00
310.63
9,676
Mar 3, 2026
313.50
314.50
304.50
313.00
302.88
26,143
Mar 2, 2026
308.00
319.50
306.00
317.00
306.75
16,709
Feb 27, 2026
311.00
318.50
311.00
311.50
301.43
157,062
Feb 26, 2026
311.00
314.50
308.00
312.00
301.92
8,526
Feb 25, 2026
308.00
313.00
306.50
310.50
300.46
6,812
Feb 24, 2026
305.50
309.00
302.50
306.00
296.11
7,231
Feb 23, 2026
302.00
308.50
300.50
305.00
295.14
6,879
Feb 20, 2026
301.50
304.50
301.00
303.00
293.21
8,935
Feb 19, 2026
302.50
305.00
298.00
302.00
292.24
7,179
Feb 18, 2026
299.50
305.50
299.50
301.50
291.76
4,922
Feb 17, 2026
298.00
301.50
297.50
299.50
289.82
6,230
Feb 16, 2026
298.00
301.00
298.00
299.50
289.82
3,915
Feb 13, 2026
297.50
300.00
294.50
297.00
287.40
7,862
Feb 12, 2026
305.00
305.50
294.00
296.00
286.43
8,491
Feb 11, 2026
311.00
312.00
301.50
303.00
293.21
10,846
Feb 10, 2026
309.00
311.00
297.50
311.00
300.95
15,091
Feb 9, 2026
308.50
314.50
308.00
314.00
303.85
5,344
Feb 6, 2026
308.00
309.50
304.50
307.00
297.08
6,452
Feb 5, 2026
307.50
309.50
306.00
308.00
298.05
5,100
Feb 4, 2026
305.00
308.00
302.50
307.00
297.08
8,311
Feb 3, 2026
307.00
308.50
301.50
305.00
295.14
7,858
Feb 2, 2026
303.00
308.00
301.50
305.50
295.63
11,898
Jan 30, 2026
299.50
308.00
299.50
304.50
294.66
9,161
Jan 29, 2026
298.00
302.00
296.50
299.00
289.34
6,507
Jan 28, 2026
301.50
301.50
297.00
298.00
288.37
5,875
Jan 27, 2026
300.00
302.00
298.50
301.50
291.76
7,423
Jan 26, 2026
300.50
301.00
297.00
299.50
289.82
6,182
Jan 23, 2026
300.00
301.50
298.00
301.50
291.76
11,947
Jan 22, 2026
294.00
302.00
293.00
302.00
292.24
10,162
Jan 21, 2026
291.00
293.00
288.50
292.50
283.05
6,791
Jan 20, 2026
290.50
290.50
284.00
290.00
280.63
11,132
Jan 19, 2026
292.00
293.50
287.00
290.00
280.63
7,524
Jan 16, 2026
293.00
293.50
290.00
293.50
284.01
7,983
Jan 15, 2026
287.50
293.00
286.50
293.00
283.53
7,137
Jan 14, 2026
281.50
286.50
280.50
286.50
277.24
8,676
Jan 13, 2026
287.50
287.50
279.50
281.00
271.92
8,779
Jan 12, 2026
285.00
290.50
284.00
286.50
277.24
7,437
Jan 9, 2026
291.50
291.50
283.00
285.00
275.79
9,421
Jan 8, 2026
291.00
293.00
289.00
291.50
282.08
16,247
Jan 7, 2026
289.00
290.50
284.50
290.50
281.11
14,301
Jan 6, 2026
290.50
291.50
287.00
288.50
279.18
5,762
Jan 5, 2026
285.00
291.50
283.00
290.00
280.63
16,390
Dec 30, 2025
286.50
288.50
283.50
286.00
276.76
8,088
Dec 29, 2025
280.50
288.00
280.50
286.50
277.24
12,085
Dec 23, 2025
280.00
280.00
277.50
279.50
270.47
9,253
Dec 22, 2025
279.50
280.00
277.00
279.50
270.47
7,154
Dec 19, 2025
279.00
280.50
277.50
279.50
270.47
17,830
Dec 18, 2025
276.50
278.00
274.50
278.00
269.02
6,827
Dec 17, 2025
273.50
277.50
271.00
275.50
266.60
6,555
Dec 16, 2025
271.50
274.00
268.50
274.00
265.14
7,398
Dec 15, 2025
269.50
272.00
269.00
271.50
262.73
9,035
Dec 12, 2025
267.00
272.00
265.50
272.00
263.21
9,915
Dec 11, 2025
266.50
268.00
265.50
266.00
257.40
8,117
Dec 10, 2025
269.00
270.00
266.00
267.00
258.37
9,422
Dec 9, 2025
270.50
272.50
265.50
270.50
261.76
10,344
Dec 8, 2025
268.00
270.50
266.00
270.00
261.27
7,057
Dec 5, 2025
267.00
269.50
265.00
267.50
258.85
4,166
Dec 4, 2025
266.00
267.50
263.50
267.00
258.37
9,286
Dec 3, 2025
259.00
265.00
257.50
265.00
256.44
6,950
Dec 2, 2025
259.00
261.50
257.50
260.00
251.60
10,286
Dec 1, 2025
259.00
259.50
254.00
258.50
250.15
7,883
Nov 28, 2025
259.00
260.00
255.50
260.00
251.60
9,808
Nov 27, 2025
257.00
258.50
255.00
258.50
250.15
4,556
Nov 26, 2025
252.50
256.00
250.00
256.00
247.73
6,277
Nov 25, 2025
251.00
252.00
249.50
251.50
243.37
4,526
Nov 24, 2025
250.00
251.50
247.50
250.00
241.92
9,667
Nov 21, 2025
247.50
250.50
246.00
250.50
242.40
7,309
Nov 20, 2025
247.00
249.00
246.50
247.50
239.50
3,947
Nov 19, 2025
243.00
247.00
241.00
245.50
237.57
5,608
Nov 18, 2025
244.00
244.00
241.50
243.00
235.15
3,566
Nov 17, 2025
244.50
247.50
243.50
245.50
237.57
7,241
Nov 14, 2025
246.50
246.50
242.50
245.00
237.08
5,870
Nov 13, 2025
248.00
249.00
246.00
248.00
239.98
7,431
Nov 12, 2025
245.50
247.00
244.00
247.00
239.02
7,094
Nov 11, 2025
244.00
246.00
242.50
245.50
237.57
7,877
Nov 10, 2025
240.50
243.50
239.50
243.50
235.63
9,808
Nov 7, 2025
241.50
244.00
237.50
239.00
231.28
6,598
Nov 6, 2025
241.00
241.50
238.00
239.50
231.76
9,876
Nov 5, 2025
239.50
243.50
239.50
240.00
232.24
6,200
Nov 4, 2025
238.50
239.00
236.00
239.00
231.28
13,226
Nov 3, 2025
236.50
238.50
234.50
238.00
230.31
12,197
Oct 31, 2025
233.00
237.00
233.00
236.50
228.86
8,476
Oct 30, 2025
233.00
235.00
231.50
234.00
226.44
4,586
