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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.84	32.4	32.4	32.52	31.68	104,851
November 20, 2025	32.62	32.52	32.52	32.96	31.9	166,647
November 19, 2025	31.8	31.96	31.96	32.5	31.6	91,253
November 18, 2025	32.2	31.94	31.94	32.54	31.76	160,762
November 17, 2025	32.02	32.64	32.64	32.76	31.96	90,851
November 14, 2025	31.92	31.68	31.68	31.92	31.06	166,544
November 13, 2025	31.84	32.08	32.08	32.68	31.66	119,385
November 12, 2025	30	31.54	31.54	32.24	30	294,544
November 11, 2025	29.58	29.38	29.38	29.82	29.08	121,801
November 10, 2025	29.64	29.42	29.42	29.94	29.42	58,009
November 07, 2025	29.32	29.02	29.02	29.56	28.96	49,139
November 06, 2025	29.9	29.14	29.14	30	29.06	49,661
November 05, 2025	29.82	29.86	29.86	30.3	29.54	76,724
November 04, 2025	30.94	30.24	30.24	30.94	30.14	120,334
November 03, 2025	31.08	31.16	31.16	31.66	30.94	72,959
October 31, 2025	31.04	30.98	30.98	31.48	30.88	67,613
October 30, 2025	30.3	31.08	31.08	31.14	30.02	88,623
October 29, 2025	30.4	30.3	30.3	30.76	30.3	86,485
October 28, 2025	30.74	30.74	30.74	30.84	30.48	119,380
October 27, 2025	30.96	30.8	30.8	30.96	30.52	105,379
October 24, 2025	30.56	30.76	30.76	30.8	30.22	72,290
October 23, 2025	30.68	30.46	30.46	31	30.02	205,888
October 22, 2025	30.68	30.6	30.6	30.96	30.42	159,427
October 21, 2025	30.56	30.7	30.7	31.38	30.4	171,902
October 20, 2025	30.04	30.26	30.26	30.36	29.92	126,298
October 17, 2025	28.26	29.8	29.8	30.04	28.26	196,665
October 16, 2025	28.52	28.92	28.92	29.06	28.24	93,171
October 15, 2025	28.94	28.54	28.54	29.1	28.54	69,346
October 14, 2025	29.04	28.7	28.7	29.08	28.56	49,623
October 13, 2025	29.34	29.38	29.38	29.76	29.12	38,368
October 10, 2025	29.78	29.14	29.14	29.88	29.02	96,141
October 09, 2025	29.76	29.92	29.92	30.58	29.62	106,232
October 08, 2025	29.54	29.76	29.76	29.98	29.54	60,225
October 07, 2025	29.9	29.66	29.66	30.08	29.54	49,481
October 06, 2025	30.5	29.9	29.9	30.5	29.74	82,709
October 03, 2025	30.32	30.36	30.36	30.58	29.98	106,663
October 02, 2025	30.26	30.06	30.06	30.76	29.68	115,754
October 01, 2025	29.4	29.94	29.94	29.98	29.24	16,775
September 30, 2025	29.22	29.56	29.56	29.56	28.94	59,186
September 29, 2025	29.04	29.26	29.26	29.44	29.02	111,102
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

Jungheinrich AG (JUN3.DE) XETRA