Jungheinrich AG

JUNG_p
🏛️ germany →
29.12
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 45.00 45.04 44.86 44.86 0.0M
2021-12-29 45.34 45.36 44.96 45.14 0.0M
2021-12-28 45.18 45.58 44.86 45.16 0.0M
2021-12-27 44.32 45.60 44.26 45.36 0.0M
2021-12-23 44.12 44.66 44.12 44.36 0.0M
2021-12-22 43.74 44.14 43.46 44.12 0.0M
2021-12-21 43.24 44.08 43.24 43.56 0.0M
2021-12-20 42.50 43.14 41.62 43.08 0.0M
2021-12-17 43.50 44.38 42.76 43.16 0.0M
2021-12-16 43.92 45.00 43.84 44.40 0.0M
2021-12-15 42.62 43.14 42.52 43.14 0.0M
2021-12-14 44.00 44.08 42.54 43.00 0.0M
2021-12-13 44.36 44.36 43.44 43.44 0.0M
2021-12-10 44.28 44.80 43.90 44.50 0.0M
2021-12-09 45.10 45.14 43.72 44.40 0.0M
2021-12-08 44.98 45.24 44.60 44.82 0.0M
2021-12-07 43.00 44.92 43.00 44.60 0.0M
2021-12-06 42.70 43.20 41.96 42.98 0.0M
2021-12-03 43.30 43.70 42.30 42.80 0.0M
2021-12-02 43.00 43.46 42.50 43.40 0.0M
2021-12-01 42.18 43.54 41.70 42.38 0.0M
2021-11-30 40.90 41.92 40.90 41.38 0.0M
2021-11-29 41.88 42.30 40.98 41.50 0.0M
2021-11-26 43.50 43.50 40.90 41.10 0.0M
2021-11-25 43.46 44.10 43.10 44.00 0.0M
2021-11-24 44.20 44.20 42.90 43.46 0.0M
2021-11-23 45.24 45.24 43.92 44.28 0.0M
2021-11-22 46.48 46.58 45.00 45.60 0.0M
2021-11-19 46.80 46.90 45.84 46.50 0.0M
2021-11-18 46.30 47.06 46.30 46.74 0.0M
2021-11-17 46.82 46.96 46.16 46.16 0.0M
2021-11-16 45.34 47.40 45.22 47.10 0.0M
2021-11-15 45.76 46.18 45.50 45.90 0.0M
2021-11-12 46.06 46.10 45.60 45.80 0.0M
2021-11-11 46.28 46.28 43.90 46.08 0.0M
2021-11-10 45.50 46.36 44.96 45.82 0.0M
2021-11-09 45.76 46.16 45.20 45.20 0.0M
2021-11-08 45.42 45.84 45.18 45.80 0.0M
2021-11-05 45.70 45.70 45.16 45.36 0.0M
2021-11-04 45.50 46.30 44.98 45.58 0.0M
2021-11-03 43.92 45.42 43.92 45.42 0.0M
2021-11-02 44.22 44.62 43.72 43.92 0.0M
2021-11-01 43.98 44.32 43.62 44.26 0.0M
2021-10-29 42.88 43.84 42.60 43.56 0.0M
2021-10-28 43.30 43.30 42.50 43.06 0.0M
2021-10-27 43.52 43.70 42.74 43.38 0.0M
2021-10-26 43.20 44.68 43.00 43.50 0.0M
2021-10-25 40.80 43.64 39.80 42.88 0.0M
2021-10-22 40.78 41.06 40.40 40.60 0.0M
2021-10-21 40.12 41.24 39.96 41.06 0.0M
2021-10-20 39.96 40.76 39.96 40.28 0.0M
2021-10-19 40.04 40.22 39.60 40.20 0.0M
2021-10-18 40.18 40.18 39.64 39.66 0.0M
2021-10-15 40.80 40.80 39.94 40.18 0.0M
2021-10-14 39.48 40.36 39.28 40.34 0.0M
2021-10-13 39.00 39.60 38.80 39.60 0.0M
2021-10-12 39.34 39.40 39.00 39.38 0.0M
2021-10-11 39.80 39.90 39.36 39.56 0.0M
2021-10-08 39.88 39.90 39.24 39.40 0.0M
2021-10-07 40.18 40.18 38.28 39.88 0.0M
2021-10-06 40.98 40.98 39.20 39.66 0.0M
2021-10-05 39.66 41.00 39.06 40.72 0.0M
2021-10-04 39.92 40.62 39.34 39.72 0.0M
2021-10-01 40.00 40.24 39.20 40.24 0.0M
2021-09-30 41.34 41.34 39.80 40.16 0.0M
2021-09-29 40.94 41.66 40.86 41.06 0.0M
2021-09-28 42.30 42.30 40.30 40.76 0.0M
2021-09-27 42.64 43.00 41.80 42.26 0.0M
2021-09-24 42.86 42.86 41.90 42.38 0.0M
2021-09-23 42.70 42.98 42.42 42.84 0.0M
2021-09-22 42.26 42.50 41.60 42.48 0.0M
2021-09-21 43.30 43.30 41.50 41.82 0.0M
2021-09-20 42.88 43.38 41.72 42.92 0.0M
2021-09-17 43.66 44.22 42.80 43.32 0.0M
2021-09-16 44.32 44.66 43.46 43.70 0.0M
2021-09-15 45.26 45.38 44.14 44.60 0.0M
2021-09-14 45.60 45.60 44.78 44.78 0.0M
2021-09-13 45.72 45.82 44.94 45.24 0.0M
2021-09-10 45.94 45.94 45.20 45.60 0.0M
2021-09-09 45.16 45.70 44.80 45.44 0.0M
2021-09-08 46.36 46.36 45.02 45.28 0.0M
2021-09-07 46.86 47.36 46.14 46.36 0.0M
2021-09-06 46.24 47.08 46.08 47.08 0.0M
2021-09-03 46.46 46.72 45.92 46.16 0.0M
2021-09-02 46.00 46.42 46.00 46.42 0.0M
2021-09-01 46.00 46.74 45.96 46.12 0.0M
2021-08-31 47.24 47.82 45.48 45.84 0.0M
2021-08-30 47.26 47.26 46.42 47.14 0.0M
2021-08-27 46.06 47.10 46.04 46.84 0.0M
2021-08-26 46.10 46.34 45.14 46.34 0.0M
2021-08-25 46.12 46.20 45.52 46.20 0.0M
2021-08-24 45.68 46.42 45.44 45.92 0.0M
2021-08-23 44.52 45.72 44.50 45.50 0.0M
2021-08-20 43.94 44.42 43.94 44.42 0.0M
2021-08-19 44.52 44.52 43.80 44.20 0.0M
2021-08-18 44.72 45.12 44.04 44.64 0.0M
2021-08-17 45.20 45.20 44.04 44.56 0.0M
2021-08-16 44.66 45.10 43.92 45.10 0.0M
2021-08-13 44.68 44.88 44.08 44.88 0.0M
2021-08-12 46.98 47.00 43.86 44.74 0.0M
2021-08-11 46.32 47.02 45.48 46.34 0.0M
2021-08-10 46.50 46.90 46.24 46.56 0.0M
2021-08-09 46.42 46.46 45.86 46.20 0.0M
2021-08-06 46.78 46.98 46.18 46.60 0.0M
2021-08-05 47.08 47.70 46.62 47.06 0.0M
2021-08-04 47.10 47.70 46.64 46.96 0.0M
2021-08-03 47.10 47.52 46.98 47.30 0.0M
2021-08-02 46.92 47.52 46.50 46.88 0.0M
2021-07-30 46.00 46.40 45.30 46.34 0.0M
2021-07-29 46.36 47.52 46.36 46.56 0.0M
2021-07-28 46.60 46.60 45.82 46.56 0.0M
2021-07-27 45.50 47.78 45.00 46.54 0.0M
2021-07-26 44.50 45.04 43.78 45.02 0.0M
2021-07-23 43.70 44.68 43.60 44.52 0.0M
2021-07-22 43.32 44.20 43.32 43.42 0.0M
2021-07-21 43.04 43.30 42.76 43.26 0.0M
2021-07-20 41.70 42.94 41.44 42.94 0.0M
2021-07-19 43.00 43.50 41.98 42.10 0.0M
2021-07-16 44.26 44.74 43.42 44.04 0.0M
2021-07-15 44.32 44.32 43.56 43.76 0.0M
2021-07-14 43.40 45.62 43.40 44.62 0.0M
2021-07-13 43.16 43.98 43.08 43.90 0.0M
2021-07-12 43.36 43.64 42.18 43.44 0.0M
2021-07-09 42.76 43.12 42.76 43.04 0.0M
2021-07-08 43.94 43.94 41.94 42.42 0.0M
2021-07-07 42.98 44.10 42.00 43.72 0.0M
2021-07-06 43.20 43.70 42.76 42.88 0.0M
2021-07-05 42.10 43.50 41.70 43.00 0.0M
2021-07-02 41.60 42.32 41.46 41.82 0.0M
2021-07-01 41.56 42.14 41.48 41.62 0.0M
2021-06-30 41.34 41.36 40.30 41.36 0.0M
2021-06-29 41.02 42.26 40.80 42.10 0.0M
2021-06-28 42.92 43.00 40.90 41.30 0.0M
2021-06-25 42.44 43.00 41.80 42.88 0.0M
2021-06-24 42.58 42.58 42.00 42.00 0.0M
2021-06-23 42.50 43.20 42.00 42.70 0.0M
2021-06-22 42.50 43.18 42.06 43.18 0.0M
2021-06-21 43.04 43.14 41.98 42.74 0.0M
2021-06-18 42.84 43.28 42.80 43.04 0.0M
2021-06-17 43.38 43.56 42.76 42.84 0.0M
2021-06-16 42.82 43.56 42.82 43.56 0.0M
2021-06-15 43.56 43.56 42.98 42.98 0.0M
2021-06-14 43.50 43.86 43.08 43.70 0.0M
2021-06-11 42.36 43.16 42.36 43.04 0.0M
2021-06-10 42.40 42.60 41.70 42.36 0.0M
2021-06-09 43.60 44.10 42.36 42.50 0.0M
2021-06-08 43.50 44.26 43.50 43.72 0.0M
2021-06-07 43.98 44.38 43.66 43.98 0.0M
2021-06-04 43.70 44.26 43.30 44.06 0.0M
2021-06-03 43.26 43.60 43.14 43.40 0.0M
2021-06-02 42.50 43.76 42.34 43.30 0.0M
2021-06-01 42.34 43.00 42.00 42.72 0.0M
2021-05-31 42.50 42.58 41.96 42.00 0.0M
2021-05-28 42.66 42.96 42.38 42.56 0.0M
2021-05-27 42.80 42.88 42.42 42.70 0.0M
2021-05-26 42.54 43.50 42.30 42.74 0.0M
2021-05-25 42.50 43.16 42.50 42.68 0.0M
2021-05-24 42.30 42.68 42.30 42.42 0.0M
2021-05-21 42.10 42.68 42.10 42.64 0.0M
2021-05-20 42.40 42.50 41.88 41.98 0.0M
2021-05-19 42.70 42.70 40.90 41.70 0.0M
2021-05-18 42.70 42.94 42.22 42.78 0.0M
2021-05-17 42.20 42.26 41.66 42.26 0.0M
2021-05-14 40.56 42.20 40.18 42.10 0.0M
2021-05-13 40.30 40.68 39.34 40.56 0.0M
2021-05-12 41.00 41.00 39.96 39.96 0.0M
2021-05-11 40.64 41.08 39.60 41.08 0.0M
2021-05-10 42.80 43.50 40.60 40.76 0.0M
2021-05-07 43.80 44.70 41.66 42.50 0.0M
2021-05-06 43.14 43.44 42.10 43.06 0.0M
2021-05-05 42.52 43.14 42.30 43.02 0.0M
2021-05-04 43.00 43.44 41.84 42.28 0.0M
2021-05-03 43.76 43.80 42.76 43.22 0.0M
2021-04-30 44.50 45.30 43.32 43.32 0.0M
2021-04-29 46.80 46.80 43.88 44.40 0.0M
2021-04-28 47.28 47.86 46.08 46.66 0.0M
2021-04-27 46.56 47.74 46.20 47.44 0.0M
2021-04-26 44.24 47.08 44.14 46.58 0.0M
2021-04-23 44.66 45.96 44.38 44.62 0.0M
2021-04-22 41.16 45.16 41.16 44.36 0.0M
2021-04-21 40.94 41.08 40.64 40.98 0.0M
2021-04-20 40.82 41.16 40.46 40.96 0.0M
2021-04-19 41.16 41.20 40.54 40.80 0.0M
2021-04-16 41.02 41.78 40.64 41.06 0.0M
2021-04-15 40.56 41.46 40.36 41.38 0.0M
2021-04-14 40.50 40.66 40.30 40.34 0.0M
2021-04-13 40.10 41.16 40.10 40.76 0.0M
2021-04-12 40.30 40.98 39.70 40.26 0.0M
2021-04-09 39.36 40.66 39.10 40.32 0.0M
2021-04-08 39.80 39.80 39.10 39.42 0.0M
2021-04-07 40.96 41.02 38.94 39.68 0.0M
2021-04-06 41.80 42.08 40.56 40.68 0.0M
2021-04-01 40.76 42.00 40.76 41.78 0.0M
2021-03-31 39.80 42.40 39.60 40.76 0.0M
2021-03-30 37.80 40.14 37.80 39.44 0.0M
2021-03-29 38.20 38.90 37.40 37.42 0.0M
2021-03-26 36.10 38.76 36.08 37.90 0.0M
2021-03-25 34.82 37.10 34.82 36.00 0.0M
2021-03-24 34.20 35.00 33.56 34.94 0.0M
2021-03-23 35.30 35.30 33.62 33.96 0.0M
2021-03-22 35.90 36.18 35.22 35.22 0.0M
2021-03-19 36.50 37.18 36.50 36.76 0.0M
2021-03-18 36.22 37.34 36.22 36.94 0.0M
2021-03-17 37.32 37.32 36.12 36.50 0.0M
2021-03-16 37.30 37.80 36.70 36.90 0.0M
2021-03-15 37.48 38.26 37.20 37.66 0.0M
2021-03-12 37.28 37.42 36.94 37.22 0.0M
2021-03-11 37.00 37.90 37.00 37.32 0.0M
2021-03-10 36.86 37.26 36.74 36.76 0.0M
2021-03-09 36.78 37.14 36.56 36.82 0.0M
2021-03-08 36.18 37.12 36.18 36.90 0.0M
2021-03-05 35.66 36.64 35.66 36.24 0.0M
2021-03-04 37.30 37.64 35.96 36.16 0.0M
2021-03-03 38.14 38.14 37.06 37.24 0.0M
2021-03-02 36.68 38.20 36.68 37.60 0.0M
2021-03-01 35.50 37.00 35.50 36.78 0.0M
2021-02-26 36.00 36.44 35.22 35.92 0.0M
2021-02-25 37.04 37.66 36.28 36.52 0.0M
2021-02-24 36.32 38.38 36.00 37.08 0.0M
2021-02-23 37.60 37.60 35.24 36.36 0.0M
2021-02-22 37.80 38.34 37.46 37.76 0.0M
2021-02-19 38.00 38.00 37.20 37.48 0.0M
2021-02-18 38.32 38.70 37.60 38.04 0.0M
2021-02-17 39.42 39.42 38.38 38.68 0.0M
2021-02-16 39.02 39.60 39.02 39.12 0.0M
2021-02-15 39.06 39.48 39.02 39.16 0.0M
2021-02-12 38.80 39.28 38.68 39.10 0.0M
2021-02-11 38.32 39.20 38.32 38.92 0.0M
2021-02-10 38.20 38.70 38.18 38.70 0.0M
2021-02-09 38.46 38.82 37.92 38.20 0.0M
2021-02-08 39.26 39.48 38.36 38.54 0.0M
2021-02-05 39.20 39.34 38.46 39.00 0.0M
2021-02-04 38.60 39.06 38.50 39.00 0.0M
2021-02-03 39.48 39.50 38.40 38.84 0.0M
2021-02-02 37.50 39.28 37.50 39.28 0.0M
2021-02-01 37.70 38.02 36.88 37.06 0.0M
2021-01-29 38.38 38.92 37.52 37.52 0.0M
2021-01-28 36.90 38.58 36.04 38.40 0.0M
2021-01-27 38.22 38.46 36.10 36.66 0.0M
2021-01-26 38.48 38.64 37.90 38.22 0.0M
2021-01-25 40.78 41.00 38.38 38.80 0.0M
2021-01-22 40.00 40.70 39.92 40.42 0.0M
2021-01-21 39.54 40.50 38.94 40.32 0.0M
2021-01-20 38.48 40.08 38.20 39.66 0.0M
2021-01-19 37.80 38.48 37.52 38.38 0.0M
2021-01-18 37.18 37.76 36.54 37.58 0.0M
2021-01-15 39.00 39.26 36.84 37.14 0.0M
2021-01-14 38.90 39.52 38.88 39.26 0.0M
2021-01-13 39.06 39.62 39.06 39.12 0.0M
2021-01-12 39.54 39.62 39.10 39.10 0.0M
2021-01-11 40.36 40.60 38.78 39.08 0.0M
2021-01-08 40.58 41.08 39.98 40.22 0.0M
2021-01-07 38.96 40.86 38.94 40.60 0.0M
2021-01-06 38.50 38.90 38.12 38.66 0.0M
2021-01-05 38.12 39.00 38.00 38.70 0.0M
2021-01-04 37.20 38.82 36.92 38.30 0.0M