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
2022-12-30 26.72 26.82 26.36 26.38 0.0M
2022-12-29 26.44 27.00 26.40 26.90 0.0M
2022-12-28 26.56 26.84 26.42 26.66 0.0M
2022-12-27 26.80 26.88 26.50 26.50 0.0M
2022-12-23 26.46 26.64 26.02 26.46 0.0M
2022-12-22 26.80 27.00 25.88 26.38 0.0M
2022-12-21 26.46 27.80 26.46 26.66 0.0M
2022-12-20 26.40 26.76 26.38 26.68 0.0M
2022-12-19 26.64 27.10 26.38 26.38 0.0M
2022-12-16 27.50 27.50 26.40 26.82 0.0M
2022-12-15 28.18 28.18 27.16 27.36 0.0M
2022-12-14 29.10 29.10 28.00 28.34 0.0M
2022-12-13 28.04 29.24 28.00 28.92 0.0M
2022-12-12 28.00 28.20 27.48 28.20 0.0M
2022-12-09 28.04 28.36 28.00 28.00 0.0M
2022-12-08 27.90 27.90 27.52 27.90 0.0M
2022-12-07 28.06 28.28 27.56 27.56 0.0M
2022-12-06 28.80 28.88 28.02 28.02 0.0M
2022-12-05 29.32 29.44 28.68 28.68 0.0M
2022-12-02 28.28 29.80 28.28 29.38 0.0M
2022-12-01 28.32 28.64 27.60 28.34 0.0M
2022-11-30 27.70 28.32 27.32 28.32 0.0M
2022-11-29 27.60 27.70 27.14 27.70 0.0M
2022-11-28 28.14 28.26 27.28 27.42 0.0M
2022-11-25 28.42 28.60 27.94 28.44 0.0M
2022-11-24 27.98 28.54 27.88 28.54 0.0M
2022-11-23 27.80 27.92 27.34 27.88 0.0M
2022-11-22 27.34 27.82 27.22 27.82 0.0M
2022-11-21 27.76 27.78 26.88 27.40 0.0M
2022-11-18 27.84 27.84 27.26 27.80 0.0M
2022-11-17 28.30 28.30 26.84 27.80 0.0M
2022-11-16 28.14 28.36 27.72 27.82 0.0M
2022-11-15 29.20 29.50 27.64 27.66 0.0M
2022-11-14 29.48 29.72 28.34 29.14 0.0M
2022-11-11 27.38 29.48 27.38 29.30 0.1M
2022-11-10 26.42 27.60 25.74 27.60 0.0M
2022-11-09 26.20 27.00 25.84 26.24 0.0M
2022-11-08 26.08 26.92 25.80 26.66 0.0M
2022-11-07 25.54 26.18 25.06 26.00 0.0M
2022-11-04 24.76 25.66 24.46 25.18 0.0M
2022-11-03 24.34 24.74 24.04 24.64 0.0M
2022-11-02 25.12 25.12 24.30 24.30 0.0M
2022-11-01 25.38 25.80 24.82 24.84 0.0M
2022-10-31 25.54 25.80 25.06 25.10 0.0M
2022-10-28 25.00 25.58 24.52 25.42 0.0M
2022-10-27 24.80 25.48 24.80 25.40 0.0M
2022-10-26 24.64 24.98 24.48 24.88 0.0M
2022-10-25 23.92 24.76 23.68 24.76 0.0M
2022-10-24 23.66 23.96 23.20 23.74 0.0M
2022-10-21 22.98 24.10 22.98 24.00 0.0M
2022-10-20 22.92 23.52 22.68 23.02 0.0M
2022-10-19 23.18 23.22 22.90 23.16 0.0M
2022-10-18 21.98 23.16 21.98 22.90 0.0M
2022-10-17 21.52 21.98 21.24 21.68 0.0M
2022-10-14 21.98 22.14 21.04 21.04 0.0M
2022-10-13 20.42 21.90 20.06 21.78 0.0M
2022-10-12 20.54 20.82 20.32 20.32 0.0M
2022-10-11 21.00 21.14 20.38 20.38 0.0M
2022-10-10 20.64 21.40 20.36 21.10 0.0M
2022-10-07 21.18 21.26 20.52 20.70 0.0M
2022-10-06 21.72 21.72 21.16 21.36 0.0M
2022-10-05 22.28 22.28 21.02 21.64 0.0M
2022-10-04 21.84 22.28 21.68 22.02 0.0M
2022-10-03 20.76 21.36 20.30 21.24 0.0M
2022-09-30 20.28 20.94 20.20 20.82 0.0M
2022-09-29 21.48 21.48 20.02 20.32 0.0M
2022-09-28 20.70 21.68 20.38 21.66 0.0M
2022-09-27 21.02 21.54 20.44 20.80 0.0M
2022-09-26 21.70 21.80 20.56 20.70 0.0M
2022-09-23 20.84 22.88 19.81 21.80 0.1M
2022-09-22 21.62 21.62 20.52 21.04 0.0M
2022-09-21 21.82 21.82 21.16 21.60 0.0M
2022-09-20 21.50 22.52 21.16 21.68 0.0M
2022-09-19 20.30 21.00 20.00 20.90 0.0M
2022-09-16 21.10 21.10 20.28 20.46 0.0M
2022-09-15 21.68 21.76 21.08 21.32 0.0M
2022-09-14 22.30 22.40 21.36 21.88 0.0M
2022-09-13 23.96 23.96 22.38 22.46 0.0M
2022-09-12 22.94 23.80 22.86 23.70 0.0M
2022-09-09 22.36 22.86 22.10 22.86 0.0M
2022-09-08 22.68 22.70 21.94 22.26 0.0M
2022-09-07 22.48 22.68 22.06 22.66 0.0M
2022-09-06 22.96 23.14 22.38 22.60 0.0M
2022-09-05 23.20 23.26 22.68 23.08 0.0M
2022-09-02 23.50 24.12 23.12 23.28 0.0M
2022-09-01 24.10 24.10 23.14 23.42 0.0M
2022-08-31 24.96 24.96 24.18 24.18 0.0M
2022-08-30 25.30 25.44 24.52 24.54 0.0M
2022-08-29 24.32 25.02 24.00 25.02 0.0M
2022-08-26 25.20 25.46 24.50 24.50 0.0M
2022-08-25 25.26 25.38 24.84 25.36 0.0M
2022-08-24 25.18 25.18 24.44 25.18 0.0M
2022-08-23 24.90 25.36 24.50 24.82 0.0M
2022-08-22 25.82 25.82 24.56 24.74 0.0M
2022-08-19 26.68 26.68 25.86 26.08 0.0M
2022-08-18 26.82 27.32 26.66 27.20 0.0M
2022-08-17 27.62 28.06 26.50 27.04 0.0M
2022-08-16 27.20 27.56 26.70 27.46 0.0M
2022-08-15 27.56 27.80 26.50 27.10 0.0M
2022-08-12 27.94 28.40 27.30 27.92 0.0M
2022-08-11 28.38 28.38 27.88 27.98 0.0M
2022-08-10 26.98 28.22 26.62 28.22 0.0M
2022-08-09 26.22 27.36 26.20 27.00 0.0M
2022-08-08 26.30 26.58 26.02 26.10 0.0M
2022-08-05 27.08 27.20 26.14 26.32 0.0M
2022-08-04 26.78 27.20 26.44 26.82 0.0M
2022-08-03 26.00 26.76 26.00 26.76 0.0M
2022-08-02 26.50 26.50 25.68 26.18 0.0M
2022-08-01 26.46 26.80 25.98 26.78 0.0M
2022-07-29 24.54 26.58 24.54 26.48 0.0M
2022-07-28 24.88 25.16 24.54 24.56 0.0M
2022-07-27 25.02 25.02 24.32 24.86 0.0M
2022-07-26 25.02 25.18 24.58 24.62 0.0M
2022-07-25 25.78 26.10 25.08 25.24 0.0M
2022-07-22 25.96 26.30 25.60 25.80 0.0M
2022-07-21 25.88 26.36 25.60 25.96 0.0M
2022-07-20 25.16 25.90 25.06 25.58 0.0M
2022-07-19 24.02 25.04 23.56 24.96 0.0M
2022-07-18 24.14 24.30 23.50 23.96 0.0M
2022-07-15 23.22 23.74 22.92 23.68 0.0M
2022-07-14 23.14 23.40 22.70 23.00 0.0M
2022-07-13 23.60 23.60 22.68 23.06 0.0M
2022-07-12 22.96 23.44 22.72 23.16 0.0M
2022-07-11 23.58 23.58 22.94 23.22 0.0M
2022-07-08 23.10 23.76 22.86 23.76 0.0M
2022-07-07 22.46 23.26 22.30 23.16 0.0M
2022-07-06 21.30 22.32 21.26 22.32 0.0M
2022-07-05 21.16 21.44 20.20 21.44 0.0M
2022-07-04 21.40 21.62 20.82 20.86 0.0M
2022-07-01 20.78 21.48 20.54 21.34 0.0M
2022-06-30 21.50 21.50 20.22 21.00 0.0M
2022-06-29 22.36 22.36 21.50 21.78 0.0M
2022-06-28 22.90 22.96 22.22 22.42 0.0M
2022-06-27 22.38 22.90 22.38 22.78 0.0M
2022-06-24 22.22 22.30 21.88 22.18 0.0M
2022-06-23 23.24 23.24 22.02 22.12 0.0M
2022-06-22 23.18 23.30 22.56 23.04 0.0M
2022-06-21 23.36 24.18 23.36 23.62 0.0M
2022-06-20 23.12 23.42 22.92 23.28 0.0M
2022-06-17 22.76 23.32 22.44 23.24 0.0M
2022-06-16 23.94 23.96 22.26 22.44 0.0M
2022-06-15 23.52 24.16 23.34 24.08 0.0M
2022-06-14 24.12 24.12 23.02 23.20 0.0M
2022-06-13 24.26 24.26 23.56 23.80 0.0M
2022-06-10 25.34 25.38 24.34 24.64 0.0M
2022-06-09 25.66 26.12 25.22 25.28 0.0M
2022-06-08 25.98 25.98 25.44 25.74 0.0M
2022-06-07 26.08 26.18 25.40 25.96 0.0M
2022-06-06 25.94 26.26 25.36 26.24 0.0M
2022-06-03 26.26 26.50 25.12 25.44 0.0M
2022-06-02 25.26 26.10 25.26 26.10 0.0M
2022-06-01 25.16 25.56 24.52 25.24 0.0M
2022-05-31 25.28 25.28 24.44 24.80 0.0M
2022-05-30 24.42 25.10 24.42 25.08 0.0M
2022-05-27 23.70 24.36 23.48 24.34 0.0M
2022-05-26 23.10 23.78 22.98 23.70 0.0M
2022-05-25 23.10 23.26 22.34 23.00 0.0M
2022-05-24 23.38 23.38 22.56 22.82 0.0M
2022-05-23 23.66 23.70 22.90 23.44 0.0M
2022-05-20 23.40 23.94 23.02 23.40 0.0M
2022-05-19 22.88 23.36 22.48 23.26 0.0M
2022-05-18 23.90 23.90 22.54 22.84 0.0M
2022-05-17 22.82 23.70 22.76 23.70 0.0M
2022-05-16 22.98 22.98 22.16 22.62 0.0M
2022-05-13 22.22 22.96 22.10 22.68 0.0M
2022-05-12 21.42 22.10 21.10 21.86 0.0M
2022-05-11 22.18 22.50 21.20 21.56 0.0M
2022-05-10 22.36 22.80 21.94 22.48 0.0M
2022-05-09 22.94 22.94 21.76 22.02 0.0M
2022-05-06 23.02 23.50 22.50 22.94 0.0M
2022-05-05 23.78 23.78 22.38 22.70 0.0M
2022-05-04 23.08 23.60 22.36 23.60 0.0M
2022-05-03 23.22 23.22 22.72 23.08 0.0M
2022-05-02 23.22 23.40 22.34 23.10 0.0M
2022-04-29 23.98 24.00 23.02 23.20 0.0M
2022-04-28 23.90 24.22 23.34 23.98 0.0M
2022-04-27 23.76 23.78 23.00 23.62 0.0M
2022-04-26 24.50 24.68 23.56 23.56 0.0M
2022-04-25 25.12 25.20 24.02 24.74 0.0M
2022-04-22 25.76 25.78 24.90 25.00 0.0M
2022-04-21 25.48 26.26 25.20 25.62 0.0M
2022-04-20 24.56 25.62 24.16 25.06 0.0M
2022-04-19 23.34 24.40 23.04 24.38 0.0M
2022-04-14 23.48 23.52 22.80 22.92 0.0M
2022-04-13 23.28 23.38 22.78 23.10 0.1M
2022-04-12 22.94 23.34 22.58 23.30 0.0M
2022-04-11 23.78 23.78 23.00 23.08 0.0M
2022-04-08 23.56 24.02 23.48 23.54 0.0M
2022-04-07 24.40 24.48 23.26 23.68 0.1M
2022-04-06 24.60 24.96 23.80 24.30 0.0M
2022-04-05 26.24 26.30 24.50 24.80 0.1M
2022-04-04 25.22 26.60 25.08 26.12 0.1M
2022-04-01 26.40 26.58 24.18 25.30 0.1M
2022-03-31 26.92 27.14 26.20 26.50 0.0M
2022-03-30 27.68 27.68 26.08 26.98 0.0M
2022-03-29 25.96 27.68 25.96 27.40 0.1M
2022-03-28 25.38 26.14 25.20 25.96 0.1M
2022-03-25 25.68 26.08 24.60 25.12 0.1M
2022-03-24 30.90 31.00 24.78 25.58 0.2M
2022-03-23 32.48 32.60 30.52 30.70 0.0M
2022-03-22 33.20 33.20 32.00 32.50 0.0M
2022-03-21 33.24 33.56 32.20 32.92 0.0M
2022-03-18 33.40 33.80 32.40 33.24 0.0M
2022-03-17 33.64 33.92 33.06 33.70 0.0M
2022-03-16 32.40 33.50 32.32 33.48 0.0M
2022-03-15 31.38 31.70 30.50 31.62 0.0M
2022-03-14 30.70 31.76 30.56 31.48 0.0M
2022-03-11 30.28 30.58 29.64 29.84 0.0M
2022-03-10 31.16 31.16 29.64 30.20 0.0M
2022-03-09 29.88 31.66 28.90 31.24 0.0M
2022-03-08 27.68 29.90 27.68 29.18 0.0M
2022-03-07 28.76 29.32 27.12 27.82 0.0M
2022-03-04 31.18 31.20 29.34 29.50 0.0M
2022-03-03 32.26 32.78 31.14 31.14 0.0M
2022-03-02 30.52 32.18 30.52 31.88 0.0M
2022-03-01 32.76 32.80 30.62 30.76 0.0M
2022-02-28 33.00 33.02 31.84 32.18 0.0M
2022-02-25 32.98 33.86 32.40 33.86 0.0M
2022-02-24 31.50 33.12 31.02 33.06 0.0M
2022-02-23 33.42 34.28 32.78 32.78 0.0M
2022-02-22 32.02 33.90 31.00 33.54 0.0M
2022-02-21 35.50 35.50 32.38 32.56 0.0M
2022-02-18 35.92 36.02 35.02 35.40 0.0M
2022-02-17 36.80 36.80 35.44 35.44 0.0M
2022-02-16 36.30 37.40 36.30 36.78 0.0M
2022-02-15 35.42 37.00 35.42 36.76 0.0M
2022-02-14 36.02 36.30 34.36 35.54 0.0M
2022-02-11 36.82 37.28 36.08 36.10 0.0M
2022-02-10 37.78 37.78 37.10 37.10 0.0M
2022-02-09 36.54 38.02 36.54 38.02 0.0M
2022-02-08 37.30 37.64 36.36 36.72 0.0M
2022-02-07 37.62 38.02 37.36 37.38 0.0M
2022-02-04 38.54 38.54 36.98 37.70 0.0M
2022-02-03 38.50 38.74 37.62 37.92 0.0M
2022-02-02 38.90 39.28 38.20 38.62 0.0M
2022-02-01 38.00 38.60 37.86 38.40 0.0M
2022-01-31 37.30 37.94 37.08 37.94 0.0M
2022-01-28 38.00 38.20 36.14 37.04 0.0M
2022-01-27 36.26 37.42 36.06 37.20 0.0M
2022-01-26 37.00 37.88 36.44 36.56 0.0M
2022-01-25 38.50 38.50 35.46 36.70 0.0M
2022-01-24 39.50 39.50 36.48 37.22 0.0M
2022-01-21 40.24 40.26 38.42 38.80 0.0M
2022-01-20 41.54 41.78 40.40 40.50 0.0M
2022-01-19 41.60 42.12 41.38 41.52 0.0M
2022-01-18 42.44 42.44 41.90 42.20 0.0M
2022-01-17 42.50 42.66 41.60 42.34 0.0M
2022-01-14 42.38 43.12 41.66 41.80 0.0M
2022-01-13 42.70 43.28 41.86 42.08 0.0M
2022-01-12 43.22 43.22 42.44 43.00 0.0M
2022-01-11 43.50 43.60 42.62 42.98 0.0M
2022-01-10 44.70 44.70 42.36 42.96 0.0M
2022-01-07 44.98 44.98 43.96 44.14 0.0M
2022-01-06 44.82 45.30 44.20 44.82 0.0M
2022-01-05 46.50 46.50 45.34 45.34 0.0M
2022-01-04 45.50 46.50 45.46 46.20 0.0M
2022-01-03 45.06 45.66 44.98 45.44 0.0M