XETRA - Delayed Quote
EUR
Jungheinrich Aktiengesellschaft (JUN3.DE)
21.50
-0.50
(-2.27%)
At close: October 30 at 5:35:12 PM GMT+1
Currency in EUR
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 29, 2026
21.78
22.16
21.70
22.00
22.00
66,347
Oct 28, 2026
21.84
22.08
21.68
21.84
21.84
58,124
Oct 27, 2026
21.58
21.84
21.42
21.66
21.66
81,774
Oct 26, 2026
21.60
21.70
21.38
21.58
21.58
63,391
Oct 23, 2026
21.50
21.64
21.24
21.48
21.48
49,537
Oct 22, 2026
21.72
21.76
21.28
21.34
21.34
71,259
Oct 21, 2026
22.28
22.28
21.58
21.92
21.92
100,422
Oct 20, 2026
21.80
22.52
21.70
22.24
22.24
74,505
Oct 19, 2026
21.84
22.04
21.82
21.96
21.96
47,774
Oct 16, 2026
21.88
22.42
21.78
22.06
22.06
97,996
Oct 15, 2026
21.42
21.72
21.00
21.66
21.66
105,236
Oct 14, 2026
21.08
22.10
20.62
21.52
21.52
190,431
Oct 13, 2026
21.14
21.40
20.94
20.98
20.98
96,668
Oct 12, 2026
21.22
21.62
21.20
21.34
21.34
69,664
Oct 9, 2026
21.16
21.48
21.10
21.20
21.20
156,065
Oct 8, 2026
21.38
21.38
20.64
21.06
21.06
550,861
Oct 7, 2026
22.82
23.02
22.16
22.30
22.30
171,199
Oct 6, 2026
23.02
23.10
22.64
23.00
23.00
73,942
Oct 5, 2026
22.76
23.08
22.66
22.80
22.80
82,357
Oct 2, 2026
23.22
23.74
22.62
22.76
22.76
212,460
Oct 1, 2026
23.40
23.84
23.20
23.36
23.36
122,119
Sep 30, 2026
24.00
24.20
23.62
23.84
23.84
122,242
Sep 29, 2026
24.24
24.42
23.86
23.86
23.86
58,604
Sep 28, 2026
24.00
24.48
23.94
24.10
24.10
109,367
Sep 25, 2026
24.12
24.34
23.86
23.86
23.86
107,760
Sep 24, 2026
24.48
24.52
23.76
23.84
23.84
119,682
Sep 23, 2026
25.30
25.32
24.30
24.54
24.54
164,146
Sep 22, 2026
24.70
25.40
24.66
25.10
25.10
99,860
Sep 21, 2026
24.94
25.06
24.40
24.96
24.96
90,287
Sep 18, 2026
25.16
25.20
24.80
24.84
24.84
99,803
Sep 17, 2026
25.00
25.54
25.00
25.16
25.16
39,878
Sep 16, 2026
25.38
25.44
25.02
25.02
25.02
86,981
Sep 15, 2026
24.82
25.42
24.60
25.24
25.24
58,441
Sep 14, 2026
25.10
25.10
24.60
24.80
24.80
131,376
Sep 11, 2026
25.26
25.54
25.26
25.36
25.36
48,572
Sep 10, 2026
26.16
26.32
25.16
25.24
25.24
95,140
Sep 9, 2026
27.06
27.30
26.46
26.46
26.46
119,167
Sep 8, 2026
26.48
27.40
26.40
27.40
27.40
138,973
Sep 7, 2026
26.60
26.60
26.32
26.52
26.52
44,168
Sep 4, 2026
26.60
27.04
26.50
26.62
26.62
131,559
Sep 3, 2026
25.54
26.44
25.36
26.44
26.44
100,440
Sep 2, 2026
25.36
25.76
25.10
25.54
25.54
61,644
Sep 1, 2026
26.20
26.26
25.30
25.50
25.50
125,437
Aug 31, 2026
26.34
26.58
26.12
26.44
26.44
113,884
Aug 28, 2026
26.26
26.52
26.04
26.34
26.34
123,088
Aug 27, 2026
25.28
26.14
25.28
26.14
26.14
126,236
Aug 26, 2026
25.30
25.68
25.00
25.60
25.60
98,712
Aug 25, 2026
24.50
25.24
24.40
24.96
24.96
90,717
Aug 24, 2026
24.46
24.56
24.26
24.32
24.32
55,565
Aug 21, 2026
24.22
24.74
23.82
24.56
24.56
63,775
Aug 20, 2026
24.64
24.68
23.84
24.04
24.04
119,545
Aug 19, 2026
24.26
24.78
24.22
24.62
24.62
61,855
Aug 18, 2026
24.40
24.50
24.10
24.20
24.20
79,848
Aug 17, 2026
24.84
25.20
24.40
24.44
24.44
99,576
Aug 14, 2026
24.90
25.26
24.62
24.88
24.88
96,050
Aug 13, 2026
25.10
25.22
24.88
24.96
24.96
71,343
Aug 12, 2026
25.20
25.44
24.86
25.06
25.06
110,269
Aug 11, 2026
25.22
25.22
24.40
24.88
24.88
187,841
Aug 10, 2026
25.44
25.52
24.38
24.58
24.58
119,336
Aug 7, 2026
25.90
26.00
25.42
25.58
25.58
103,235
Aug 6, 2026
25.52
25.88
25.52
25.82
25.82
61,253
Aug 5, 2026
25.86
25.86
25.32
25.52
25.52
96,078
Aug 4, 2026
25.20
25.68
25.12
25.60
25.60
108,569
Aug 3, 2026
24.68
25.36
24.68
25.04
25.04
128,565
Jul 31, 2026
25.24
25.24
24.14
24.34
24.34
129,926
Jul 30, 2026
25.10
25.26
24.60
24.84
24.84
111,217
Jul 29, 2026
24.92
25.24
24.68
25.00
25.00
118,427
Jul 28, 2026
24.66
25.04
24.60
25.00
25.00
104,545
Jul 27, 2026
25.24
25.36
24.48
24.68
24.68
120,566
Jul 24, 2026
24.44
25.04
24.12
24.82
24.82
108,309
Jul 23, 2026
25.30
25.48
23.24
24.60
24.60
509,626
Jul 22, 2026
24.96
25.28
24.50
25.26
25.26
132,060
Jul 21, 2026
24.00
25.02
23.40
24.88
24.88
313,284
Jul 20, 2026
24.96
25.04
24.42
24.76
24.76
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
124,705
Jul 15, 2026
23.90
24.74
23.78
24.56
24.56
149,333
Jul 14, 2026
23.60
24.00
23.48
24.00
24.00
106,617
Jul 13, 2026
23.50
24.08
23.42
23.76
23.76
97,827
Jul 10, 2026
24.06
24.06
23.38
23.86
23.86
145,305
Jul 9, 2026
23.88
23.88
23.40
23.74
23.74
96,362
Jul 8, 2026
24.46
24.58
23.50
23.50
23.50
241,038
Jul 7, 2026
25.00
25.28
24.58
24.64
24.64
137,978
Jul 6, 2026
24.70
25.12
24.70
24.90
24.90
246,224
Jul 3, 2026
23.82
24.68
23.82
24.68
24.68
184,804
Jul 2, 2026
23.42
23.84
23.10
23.60
23.60
123,427
Jul 1, 2026
23.18
23.40
23.02
23.34
23.34
153,170
Jun 30, 2026
22.92
23.16
22.62
23.10
23.10
155,030
Jun 29, 2026
22.78
22.78
22.42
22.42
22.42
119,751
Jun 26, 2026
23.02
23.18
22.42
22.74
22.74
153,107
Jun 25, 2026
23.02
23.02
23.02
23.02
23.02
-
Jun 24, 2026
23.26
23.30
22.30
23.02
23.02
243,371
Jun 23, 2026
23.20
23.50
22.96
23.18
23.18
240,257
Jun 22, 2026
24.10
24.24
23.32
23.66
23.66
180,725
Jun 19, 2026
24.20
24.36
23.98
24.10
24.10
1,164,852
Jun 18, 2026
24.10
24.32
23.90
24.32
24.32
149,760
Jun 17, 2026
24.00
24.58
23.94
24.18
24.18
198,367
Jun 16, 2026
23.30
23.94
23.30
23.84
23.84
195,926
Jun 15, 2026
23.60
23.82
23.16
23.24
23.24
231,835
Jun 12, 2026
22.70
22.90
22.40
22.56
22.56
321,486
Jun 11, 2026
22.50
22.56
21.72
22.08
22.08
298,904
Jun 10, 2026
23.22
23.22
22.46
22.50
22.50
190,660
Jun 9, 2026
22.92
23.28
22.78
22.88
22.88
157,931
Jun 8, 2026
23.30
23.30
22.66
23.00
23.00
332,981
Jun 5, 2026
23.76
23.84
23.52
23.64
23.64
154,904
Jun 4, 2026
23.76
24.04
23.70
23.70
23.70
144,655
Jun 3, 2026
23.94
24.04
23.72
23.74
23.74
183,552
Jun 2, 2026
24.22
24.42
24.00
24.12
24.12
242,843
Jun 1, 2026
24.98
24.98
23.90
24.12
24.12
667,093
May 29, 2026
25.18
25.20
24.78
24.96
24.96
276,714
May 28, 2026
24.84
24.88
24.44
24.72
24.72
215,093
May 27, 2026
24.80
25.22
24.52
25.00
25.00
165,919
May 26, 2026
25.16
25.16
24.78
24.78
24.78
132,574
May 25, 2026
25.10
25.32
24.92
25.10
25.10
95,357
May 22, 2026
24.64
24.70
24.44
24.66
24.66
122,698
May 21, 2026
24.96
24.96
24.38
24.40
24.40
180,858
May 20, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
24.38
25.02
24.26
24.98
24.98
177,571
May 19, 2026
25.00
25.26
24.60
24.74
24.45
172,931
May 18, 2026
24.80
25.06
24.22
24.74
24.45
238,995
May 15, 2026
25.20
25.22
24.70
24.94
24.65
131,785
May 14, 2026
25.56
25.76
25.26
25.56
25.26
121,302
May 13, 2026
25.56
25.60
24.78
24.94
24.65
261,000
May 12, 2026
25.22
25.50
24.94
25.20
24.90
233,318
May 11, 2026
25.92
25.92
25.26
25.50
25.20
172,710
May 8, 2026
26.50
26.50
25.88
25.92
25.62
733,952
May 7, 2026
27.10
28.56
26.50
26.56
26.25
307,947
May 6, 2026
25.18
26.06
25.08
25.84
25.54
367,804
May 5, 2026
24.98
25.36
24.44
24.74
24.45
203,107
May 4, 2026
25.64
25.76
24.98
24.98
24.69
174,153
Apr 30, 2026
25.40
25.74
25.30
25.64
25.34
228,633
Apr 29, 2026
25.50
25.66
25.44
25.52
25.22
179,053
Apr 28, 2026
25.00
25.78
24.88
25.54
25.24
328,535
Apr 27, 2026
24.80
25.42
24.68
24.90
24.61
372,064
Apr 24, 2026
28.12
28.68
23.90
24.24
23.96
1,240,299
Apr 23, 2026
28.42
28.72
28.14
28.46
28.13
214,207
Apr 22, 2026
29.66
29.66
28.48
28.56
28.23
137,528
Apr 21, 2026
29.72
29.80
29.10
29.28
28.94
119,530
Apr 20, 2026
29.30
29.44
29.00
29.44
29.09
99,763
Apr 17, 2026
29.04
30.22
28.84
29.84
29.49
181,941
Apr 16, 2026
28.92
29.22
28.70
29.08
28.74
113,920
Apr 15, 2026
28.22
28.80
28.10
28.78
28.44
133,975
Apr 14, 2026
28.80
28.86
28.18
28.18
27.85
159,415
Apr 13, 2026
28.38
28.38
28.00
28.18
27.85
94,721
Apr 10, 2026
27.82
28.90
27.50
28.74
28.40
163,452
Apr 9, 2026
27.72
27.90
27.54
27.60
27.28
138,535
Apr 8, 2026
28.16
28.26
27.62
27.98
27.65
231,849
Apr 7, 2026
26.36
26.74
25.82
26.20
25.89
441,433
Apr 2, 2026
26.76
26.76
25.66
26.10
25.79
260,266
Apr 1, 2026
28.46
28.46
27.10
27.40
27.08
215,170
Mar 31, 2026
25.98
26.30
25.68
25.92
25.62
194,500
Mar 30, 2026
26.80
26.80
25.64
25.94
25.64
188,432
Mar 27, 2026
28.00
28.00
25.74
26.70
26.39
305,026
Mar 26, 2026
28.04
28.40
27.68
28.24
27.91
182,514
Mar 25, 2026
28.60
28.70
28.18
28.28
27.95
212,410
Mar 24, 2026
28.02
28.10
27.42
28.00
27.67
97,639
Mar 23, 2026
26.54
28.24
26.24
28.02
27.69
185,390
Mar 20, 2026
28.10
28.44
27.24
27.28
26.96
293,218
Mar 19, 2026
29.06
29.10
27.64
27.82
27.49
137,942
Mar 18, 2026
29.40
30.18
29.40
29.54
29.19
109,681
Mar 17, 2026
28.84
29.52
28.64
29.16
28.82
116,582
Mar 16, 2026
29.06
29.24
28.68
28.86
28.52
138,312
Mar 13, 2026
29.68
29.68
28.78
28.88
28.54
186,889
Mar 12, 2026
30.32
30.42
29.56
30.02
29.67
120,172
Mar 11, 2026
30.34
30.50
29.90
30.48
30.12
171,635
Mar 10, 2026
30.28
30.62
30.02
30.50
30.14
87,876
Mar 9, 2026
29.80
29.80
29.10
29.42
29.08
121,831
Mar 6, 2026
30.60
30.66
30.02
30.34
29.98
90,650
Mar 5, 2026
31.00
31.22
30.14
30.44
30.08
125,572
Mar 4, 2026
30.74
31.28
30.42
31.06
30.70
141,489
Mar 3, 2026
31.40
31.44
29.18
30.18
29.83
173,624
Mar 2, 2026
31.42
32.20
30.72
32.04
31.66
145,898
Feb 27, 2026
32.60
33.54
32.02
32.12
31.74
234,095
Feb 26, 2026
34.98
34.98
32.48
32.48
32.10
306,367
Feb 25, 2026
35.82
35.84
35.38
35.42
35.00
76,455
Feb 24, 2026
36.02
36.46
35.84
35.84
35.42
67,546
Feb 23, 2026
37.28
37.28
36.06
36.20
35.78
76,979
Feb 20, 2026
36.48
37.90
36.36
37.58
37.14
88,660
Feb 19, 2026
36.60
36.72
35.66
36.50
36.07
56,419
Feb 18, 2026
35.18
36.62
35.18
36.62
36.19
87,463
Feb 17, 2026
35.46
35.90
35.22
35.80
35.38
51,919
Feb 16, 2026
36.44
36.50
35.60
35.76
35.34
64,823
Feb 13, 2026
37.22
37.22
35.72
36.22
35.80
100,432
Feb 12, 2026
36.74
37.68
36.74
36.98
36.55
150,453
Feb 11, 2026
36.48
36.70
35.94
36.54
36.11
100,379
Feb 10, 2026
36.80
37.10
36.62
36.70
36.27
63,759
Feb 9, 2026
36.46
37.08
36.14
36.90
36.47
53,780
Feb 6, 2026
36.78
36.80
36.16
36.40
35.97
74,093
Feb 5, 2026
36.54
36.88
36.40
36.84
36.41
53,257
Feb 4, 2026
36.60
37.38
36.60
36.70
36.27
76,609
Feb 3, 2026
36.96
36.96
36.52
36.76
36.33
117,500
Feb 2, 2026
36.16
36.86
36.00
36.66
36.23
41,921
Jan 30, 2026
36.48
36.86
36.32
36.40
35.97
82,875
Jan 29, 2026
37.26
37.44
36.38
36.74
36.31
162,501
Jan 28, 2026
36.56
37.14
36.36
36.70
36.27
72,260
Jan 27, 2026
37.48
37.60
36.66
36.70
36.27
87,559
Jan 26, 2026
38.10
38.10
37.08
37.32
36.88
101,053
Jan 23, 2026
37.64
38.16
37.14
38.16
37.71
146,478
Jan 22, 2026
36.80
37.68
36.48
37.68
37.24
96,328
Jan 21, 2026
35.32
36.00
34.78
35.94
35.52
91,484
Jan 20, 2026
35.60
35.78
35.24
35.40
34.99
97,787
Jan 19, 2026
36.20
36.20
35.64
35.98
35.56
79,896
Jan 16, 2026
36.78
37.38
36.60
37.00
36.57
90,329
Jan 15, 2026
36.14
36.76
36.12
36.72
36.29
56,472
Jan 14, 2026
36.50
36.66
35.68
36.14
35.72
88,807
Jan 13, 2026
36.78
36.84
35.78
36.66
36.23
116,551
Jan 12, 2026
36.84
36.84
36.22
36.62
36.19
94,397
Jan 9, 2026
37.28
37.38
36.82
36.90
36.47
99,306
Jan 8, 2026
37.48
37.64
36.78
37.02
36.59
68,478
Jan 7, 2026
37.42
37.80
37.02
37.58
37.14
144,299
Jan 6, 2026
37.18
37.28
36.26
37.20
36.76
79,777
Jan 5, 2026
36.30
37.18
35.96
37.18
36.74
174,047
Jan 2, 2026
35.56
36.06
35.24
36.06
35.64
102,759
Dec 30, 2025
35.50
35.62
35.34
35.42
35.00
23,937
Dec 29, 2025
35.00
35.52
34.98
35.40
34.99
35,260
Dec 23, 2025
35.46
35.46
34.94
35.02
34.61
48,214
Dec 22, 2025
35.04
35.64
34.98
35.34
34.93
90,782
Dec 19, 2025
34.20
35.00
34.18
35.00
34.59
220,479
Dec 18, 2025
33.60
34.44
33.50
34.26
33.86
160,139
Dec 17, 2025
34.46
34.54
33.80
33.80
33.40
90,182
Dec 16, 2025
34.78
35.14
34.26
34.26
33.86
118,287
Dec 15, 2025
34.98
35.30
34.76
35.18
34.77
91,585
Dec 12, 2025
35.30
35.48
34.90
34.94
34.53
102,122
Dec 11, 2025
34.50
35.26
34.50
35.26
34.85
136,044
Dec 10, 2025
34.64
34.88
34.28
34.54
34.14
81,326
Dec 9, 2025
34.68
34.80
34.30
34.80
34.39
129,798
Dec 8, 2025
34.54
34.98
34.32
34.60
34.19
80,249
Dec 5, 2025
34.90
35.42
34.10
34.32
33.92
210,820
Dec 4, 2025
34.28
35.22
34.26
34.82
34.41
179,620
Dec 3, 2025
34.66
34.94
33.88
33.88
33.48
116,571
Dec 2, 2025
34.34
34.66
34.00
34.62
34.21
142,641
Dec 1, 2025
34.52
34.52
33.44
34.10
33.70
120,253
Nov 28, 2025
34.24
34.70
34.02
34.60
34.19
126,661
Nov 27, 2025
33.68
34.04
33.50
34.02
33.62
57,441
Nov 26, 2025
33.52
33.94
33.46
33.64
33.25
105,723
Nov 25, 2025
33.04
33.52
32.68
33.50
33.11
117,101
Nov 24, 2025
32.76
33.40
32.52
33.00
32.61
312,810
Nov 21, 2025
31.84
32.52
31.68
32.40
32.02
104,851
Nov 20, 2025
32.62
32.96
31.90
32.52
32.14
166,647
Nov 19, 2025
31.80
32.50
31.60
31.96
31.59
91,253
Nov 18, 2025
32.20
32.54
31.76
31.94
31.57
160,762
Nov 17, 2025
32.02
32.76
31.96
32.64
32.26
90,851
Nov 14, 2025
31.92
31.92
31.06
31.68
31.31
166,544
Nov 13, 2025
31.84
32.68
31.66
32.08
31.70
119,385
Nov 12, 2025
30.00
32.24
30.00
31.54
31.17
294,544
Nov 11, 2025
29.58
29.82
29.08
29.38
29.04
121,801
Nov 10, 2025
29.64
29.94
29.42
29.42
29.08
58,009
Nov 7, 2025
29.32
29.56
28.96
29.02
28.68
49,139
Nov 6, 2025
29.90
30.00
29.06
29.14
28.80
49,661
Nov 5, 2025
29.82
30.30
29.54
29.86
29.51
76,724
Nov 4, 2025
30.94
30.94
30.14
30.24
29.89
120,334
Nov 3, 2025
31.08
31.66
30.94
31.16
30.79
72,959
Oct 31, 2025
31.04
31.48
30.88
30.98
30.62
67,613
Oct 30, 2025
30.30
31.14
30.02
31.08
30.72
88,623
