Jungheinrich AG - JUN3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.48	37.58	37.58	37.9	36.36	88,660
February 19, 2026	36.6	36.5	36.5	36.72	35.66	56,419
February 18, 2026	35.18	36.62	36.62	36.62	35.18	87,353
February 17, 2026	35.46	35.8	35.8	35.9	35.22	51,919
February 16, 2026	36.44	35.76	35.76	36.5	35.6	64,823
February 13, 2026	37.22	36.22	36.22	37.22	35.72	100,432
February 12, 2026	36.74	36.98	36.98	37.68	36.74	150,453
February 11, 2026	36.48	36.54	36.54	36.7	35.94	100,379
February 10, 2026	36.8	36.7	36.7	37.1	36.62	63,758
February 09, 2026	36.46	36.9	36.9	37.08	36.14	53,780
February 06, 2026	36.78	36.4	36.4	36.8	36.16	74,093
February 05, 2026	36.54	36.84	36.84	36.88	36.4	53,257
February 04, 2026	36.6	36.7	36.7	37.38	36.6	76,584
February 03, 2026	36.96	36.76	36.76	36.96	36.52	117,500
February 02, 2026	36.16	36.66	36.66	36.86	36	41,921
January 30, 2026	36.48	36.4	36.4	36.86	36.32	82,840
January 29, 2026	37.26	36.74	36.74	37.44	36.38	162,351
January 28, 2026	36.56	36.7	36.7	37.14	36.36	72,260
January 27, 2026	37.48	36.7	36.7	37.6	36.66	87,559
January 26, 2026	38.1	37.32	37.32	38.1	37.08	101,053
January 23, 2026	37.64	38.16	38.16	38.16	37.14	146,478
January 22, 2026	36.8	37.68	37.68	37.68	36.48	96,328
January 21, 2026	35.32	35.94	35.94	36	34.78	91,484
January 20, 2026	35.6	35.4	35.4	35.78	35.24	97,787
January 19, 2026	36.2	35.98	35.98	36.2	35.64	79,896
January 16, 2026	36.78	37	37	37.38	36.6	90,329
January 15, 2026	36.14	36.9	36.9	36.9	36.12	56,422
January 14, 2026	36.5	36.14	36.14	36.66	35.68	88,807
January 13, 2026	36.78	36.66	36.66	36.84	35.78	116,551
January 12, 2026	36.84	36.42	36.42	36.84	36.22	94,397
January 09, 2026	37.28	36.9	36.9	37.38	36.82	99,030
January 08, 2026	37.48	37.02	37.02	37.64	36.78	68,407
January 07, 2026	37.42	37.58	37.58	37.8	37.02	144,299
January 06, 2026	37.18	37.2	37.2	37.28	36.26	79,777
January 05, 2026	36.3	37.14	37.14	37.18	35.96	174,047
January 02, 2026	35.56	36.06	36.06	36.06	35.24	102,759
December 30, 2025	35.5	35.42	35.42	35.62	35.34	23,937
December 29, 2025	35	35.4	35.4	35.52	34.98	35,170
December 23, 2025	35.46	35.02	35.02	35.46	34.94	48,214
December 22, 2025	35.04	35.34	35.34	35.64	34.98	90,782
December 19, 2025	34.2	35	35	35	34.18	220,479
December 18, 2025	33.6	34.26	34.26	34.44	33.5	160,139
December 17, 2025	34.46	33.84	33.84	34.54	33.84	33,844
December 16, 2025	34.78	34.6	34.6	35.14	34.26	118,287
December 15, 2025	34.98	35.02	35.02	35.3	34.76	91,585
December 12, 2025	35.3	34.94	34.94	35.48	34.9	102,122
December 11, 2025	34.5	35.26	35.26	35.26	34.5	136,029
December 10, 2025	34.64	34.54	34.54	34.88	34.28	81,326
December 09, 2025	34.68	34.8	34.8	34.8	34.3	129,789
December 08, 2025	34.54	34.8	34.8	34.98	34.32	80,249
December 05, 2025	34.9	34.32	34.32	35.42	34.1	210,820
December 04, 2025	34.28	34.82	34.82	35.22	34.26	179,382
December 03, 2025	34.66	33.88	33.88	34.94	33.88	116,422
December 02, 2025	34.34	34.62	34.62	34.66	34	142,641
December 01, 2025	34.52	34.1	34.1	34.52	33.44	120,253
November 28, 2025	34.24	34.6	34.6	34.7	34.02	126,661
November 27, 2025	33.68	34.02	34.02	34.04	33.5	38,267
November 26, 2025	33.52	33.64	33.64	33.94	33.46	105,723
November 25, 2025	33.04	33.5	33.5	33.52	32.68	117,101
November 24, 2025	32.76	33	33	33.4	32.52	312,810

Jungheinrich AG (JUN3.DE) XETRA