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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.4	29.2	29.2	29.8	29.12	90,371
September 25, 2025	30.12	29.38	29.38	30.12	29.08	111,006
September 24, 2025	30.42	30.06	30.06	30.5	29.76	78,674
September 23, 2025	30.3	30.46	30.46	30.64	30.22	48,588
September 22, 2025	29.98	29.98	29.98	29.98	29.98	70,729
September 19, 2025	30.02	29.98	29.98	30.14	29.76	190,591
September 18, 2025	30.02	30.04	30.04	30.28	29.74	133,238
September 17, 2025	30.16	29.94	29.94	30.36	29.78	74,453
September 16, 2025	30.52	30.22	30.22	30.64	30.1	60,564
September 15, 2025	30.72	30.6	30.6	30.86	30.42	47,955
September 12, 2025	30.42	30.56	30.56	30.84	30.14	54,457
September 11, 2025	30.96	30.7	30.7	31.06	30.3	86,479
September 10, 2025	30.82	30.34	30.34	31.02	30.32	51,300
September 09, 2025	31.2	30.74	30.74	31.24	30.48	114,335
September 08, 2025	30.86	31.14	31.14	31.2	30.74	104,900
September 05, 2025	30	30.58	30.58	30.66	29.96	113,720
September 04, 2025	29.72	29.74	29.74	30.14	29.68	84,970
September 03, 2025	29.6	29.62	29.62	29.78	29.28	134,048
September 02, 2025	30.04	29.32	29.32	30.16	29.04	137,532
September 01, 2025	30.16	29.96	29.96	30.3	29.88	82,383
August 29, 2025	30.42	30.06	30.06	30.5	30.02	88,665
August 28, 2025	30.46	30.5	30.5	30.94	30.46	120,553
August 27, 2025	30.84	30.38	30.38	30.96	30.3	139,768
August 26, 2025	31.12	30.84	30.84	31.12	30.6	79,524
August 25, 2025	31.5	31.22	31.22	31.6	31.14	94,425
August 22, 2025	31	31.66	31.66	31.7	30.9	312,492
August 21, 2025	32.22	31.02	31.02	32.22	30.94	403,773
August 20, 2025	32.5	32.2	32.2	32.66	31.98	199,121
August 19, 2025	32.5	32.96	32.96	32.96	32.46	45,670
August 18, 2025	32.98	32.44	32.44	33.06	32.28	63,201
August 15, 2025	33.3	32.9	32.9	33.6	32.88	45,316
August 14, 2025	32.98	33.28	33.28	33.54	32.84	74,364
August 13, 2025	33.32	33	33	33.34	32.92	46,722
August 12, 2025	33	33.1	33.1	33.36	32.68	118,246
August 11, 2025	33.18	33.08	33.08	33.36	32.72	66,194
August 08, 2025	33.24	33.2	33.2	33.46	32.14	192,419
August 07, 2025	33.08	33.78	33.78	34.06	33.06	167,959
August 06, 2025	33.02	33.28	33.28	33.68	33.02	109,619
August 05, 2025	32.74	32.84	32.84	32.96	32.5	121,807
August 04, 2025	32.78	32.66	32.66	32.9	32.24	112,136
August 01, 2025	33.26	32.44	32.44	33.28	32.34	126,087
July 31, 2025	33.24	33.66	33.66	33.92	33.2	84,064
July 30, 2025	33.58	33.1	33.1	33.66	33.02	60,942
July 29, 2025	33.48	33.74	33.74	33.76	33.3	76,945
July 28, 2025	34.34	33.36	33.36	34.5	33.18	125,528
July 25, 2025	33.3	33.46	33.46	33.62	33	98,326
July 24, 2025	33.7	33.54	33.54	33.84	33.12	132,668
July 23, 2025	33	33.18	33.18	33.68	33	204,948
July 22, 2025	33	32.72	32.72	33.46	32.46	219,101
July 21, 2025	34	33.44	33.44	34.68	33.3	313,886
July 18, 2025	33.86	33.74	33.74	34.42	32.56	613,565
July 17, 2025	40.66	33.86	33.86	41.24	33.6	1.07M
July 16, 2025	40.68	40.38	40.38	41.06	40.38	88,312
July 15, 2025	41.08	41.04	41.04	41.86	41.04	106,408
July 14, 2025	41	40.96	40.96	41.84	40.82	103,245
July 11, 2025	42.3	41.78	41.78	42.44	41.52	164,767
July 10, 2025	41.88	42.74	42.74	42.74	41.42	152,720
July 09, 2025	41.88	42.04	42.04	42.84	41.24	170,181
July 08, 2025	40.3	41.44	41.44	41.44	40.14	133,900
July 07, 2025	39.3	40.3	40.3	40.6	39.3	120,699

Jungheinrich AG (JUN3.DE) XETRA