Jungheinrich AG (JUN3.DE) XETRA

32.44

-0.46(-1.40%)

Updated at August 18 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	39.08	39.36	39.36	39.36	38.74	90,348
July 03, 2025	39.6	39.8	39.8	39.98	39.12	77,538
July 02, 2025	39	39.5	39.5	39.68	38.84	84,259
July 01, 2025	39.8	38.8	38.8	39.86	38.8	97,990
June 30, 2025	40.36	39.96	39.96	40.36	39.56	99,624
June 27, 2025	40.18	39.96	39.96	40.26	39.38	93,221
June 26, 2025	39.4	40	40	40.16	39.16	234,913
June 25, 2025	38.44	39.1	39.1	39.16	38.34	110,076
June 24, 2025	38.24	38.36	38.36	38.36	37.62	158,107
June 23, 2025	36.7	37.06	37.06	37.48	36.6	161,620
June 20, 2025	37.2	37.06	37.06	37.44	36.96	149,876
June 19, 2025	36.84	36.96	36.96	37.3	36.7	44,080
June 18, 2025	37.94	37.22	37.22	37.94	36.78	222,675
June 17, 2025	38.2	38.08	38.08	38.38	37.42	86,240
June 16, 2025	37.96	38.4	38.4	38.74	37.8	139,549
June 13, 2025	37.36	37.94	37.94	38.06	37.22	193,561
June 12, 2025	38.2	38.18	38.18	38.36	37.36	114,090
June 11, 2025	38.18	38.38	38.38	38.8	38.1	121,206
June 10, 2025	38.6	38.4	38.4	38.64	37.64	101,424
June 09, 2025	38.5	38.68	38.68	38.88	38.36	64,634
June 06, 2025	38.3	38.5	38.5	38.56	38.18	181,625
June 05, 2025	38.26	38.26	38.26	38.46	37.72	125,841
June 04, 2025	37	38.16	38.16	38.16	36.78	289,097
June 03, 2025	36.16	36.58	36.58	36.64	35.54	124,956
June 02, 2025	35.26	36.2	36.2	36.2	35.06	155,875
May 30, 2025	35.46	35.4	35.4	35.86	35.24	87,533
May 29, 2025	36.24	35.48	35.48	36.58	35.46	76,199
May 28, 2025	35.4	35.64	35.64	35.94	35.4	93,217
May 27, 2025	35.24	35.54	35.54	35.54	35.18	63,068
May 26, 2025	35.26	35.26	35.26	35.5	35	72,775