Jungheinrich AG

JUNG_p
🏛️ germany →
29.86
Last Update: 2025-09-30
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
2024-12-30 25.60 25.70 25.10 25.68 0.0M
2024-12-27 25.28 25.82 25.02 25.42 0.0M
2024-12-23 25.10 25.68 24.46 25.30 0.0M
2024-12-20 24.90 25.08 24.44 25.08 0.0M
2024-12-19 25.30 25.32 24.86 25.08 0.0M
2024-12-18 25.58 25.84 25.30 25.50 0.0M
2024-12-17 26.28 26.50 25.62 25.96 0.0M
2024-12-16 26.24 26.36 25.44 25.68 0.0M
2024-12-13 26.62 26.68 26.12 26.26 0.0M
2024-12-12 26.60 26.88 26.14 26.80 0.0M
2024-12-11 26.52 26.78 26.00 26.68 0.0M
2024-12-10 26.28 26.94 26.10 26.60 0.0M
2024-12-09 25.90 26.30 25.66 26.30 0.0M
2024-12-06 25.28 25.84 25.08 25.84 0.0M
2024-12-05 25.38 25.50 25.14 25.32 0.0M
2024-12-04 24.70 25.38 24.62 25.08 0.0M
2024-12-03 24.94 25.02 24.44 24.70 0.0M
2024-12-02 24.98 24.98 24.48 24.92 0.0M
2024-11-29 24.44 25.38 24.44 25.18 0.0M
2024-11-28 24.92 25.08 24.64 24.98 0.0M
2024-11-27 24.38 24.98 24.10 24.86 0.0M
2024-11-26 24.66 24.70 24.06 24.40 0.1M
2024-11-25 23.76 24.88 23.76 24.86 0.0M
2024-11-22 24.18 24.50 23.88 24.28 0.0M
2024-11-21 23.80 24.26 23.44 24.20 0.0M
2024-11-20 24.14 24.50 23.54 23.66 0.0M
2024-11-19 24.56 24.72 23.86 24.22 0.0M
2024-11-18 25.02 25.16 24.46 24.62 0.0M
2024-11-15 24.90 25.12 24.72 25.08 0.0M
2024-11-14 25.54 25.56 24.60 25.18 0.0M
2024-11-13 25.60 25.86 25.00 25.50 0.0M
2024-11-12 26.20 27.66 25.50 26.06 0.1M
2024-11-11 25.20 25.96 25.20 25.84 0.0M
2024-11-08 25.28 25.32 24.56 25.28 0.0M
2024-11-07 24.68 25.40 24.56 25.38 0.0M
2024-11-06 24.16 24.76 24.10 24.50 0.0M
2024-11-05 24.08 24.68 23.92 24.66 0.0M
2024-11-04 25.02 25.02 23.94 24.06 0.0M
2024-11-01 25.28 25.44 24.58 24.60 0.0M
2024-10-31 24.78 25.66 24.70 25.48 0.0M
2024-10-30 24.32 25.10 24.22 24.78 0.0M
2024-10-29 25.08 25.24 24.18 24.64 0.0M
2024-10-28 25.50 25.54 24.86 24.86 0.0M
2024-10-25 25.22 25.50 24.86 25.48 0.0M
2024-10-24 24.82 25.34 24.82 25.24 0.0M
2024-10-23 25.48 25.52 24.80 24.98 0.0M
2024-10-22 25.02 25.70 24.82 25.70 0.0M
2024-10-21 25.56 25.86 24.96 25.20 0.0M
2024-10-18 25.32 25.90 25.02 25.56 0.0M
2024-10-17 25.42 25.42 24.94 25.32 0.0M
2024-10-16 25.64 25.76 25.04 25.48 0.0M
2024-10-15 26.18 26.18 25.38 25.70 0.0M
2024-10-14 26.00 26.02 25.56 25.84 0.0M
2024-10-11 25.92 26.00 25.54 25.88 0.0M
2024-10-10 26.18 26.18 25.62 26.00 0.0M
2024-10-09 26.20 26.28 25.58 26.22 0.0M
2024-10-08 26.66 26.66 25.74 26.30 0.0M
2024-10-07 27.08 27.08 26.60 26.72 0.0M
2024-10-04 26.32 26.94 26.00 26.88 0.0M
2024-10-03 26.72 26.72 26.10 26.30 0.0M
2024-10-02 26.90 27.12 26.32 27.06 0.0M
2024-10-01 27.30 27.48 26.50 26.92 0.0M
2024-09-30 27.20 27.40 26.78 27.40 0.0M
2024-09-27 26.54 27.08 26.04 27.06 0.0M
2024-09-26 25.88 26.60 25.72 26.48 0.0M
2024-09-25 25.48 25.76 25.32 25.74 0.0M
2024-09-24 25.58 25.78 25.38 25.68 0.0M
2024-09-23 25.98 25.98 25.48 25.58 0.0M
2024-09-20 27.24 27.24 25.62 25.92 0.0M
2024-09-19 26.88 27.44 26.70 27.44 0.0M
2024-09-18 26.78 26.78 26.40 26.76 0.0M
2024-09-17 26.04 26.64 25.86 26.64 0.0M
2024-09-16 26.28 26.28 25.74 26.00 0.0M
2024-09-13 25.84 26.42 25.50 26.30 0.0M
2024-09-12 25.98 26.28 25.40 25.52 0.0M
2024-09-11 26.04 26.08 25.70 26.08 0.0M
2024-09-10 26.40 26.40 25.54 25.86 0.0M
2024-09-09 26.30 26.52 26.02 26.46 0.0M
2024-09-06 26.76 27.08 26.20 26.50 0.0M
2024-09-05 27.42 27.56 26.64 27.08 0.0M
2024-09-04 27.60 27.60 27.08 27.44 0.0M
2024-09-03 28.26 28.64 27.56 27.88 0.0M
2024-09-02 28.58 28.64 28.06 28.46 0.0M
2024-08-30 28.24 28.64 27.92 28.62 0.0M
2024-08-29 28.04 28.32 27.66 28.00 0.0M
2024-08-28 28.30 28.30 27.40 27.62 0.0M
2024-08-27 27.92 28.20 27.80 28.12 0.0M
2024-08-26 28.48 28.48 27.92 27.92 0.0M
2024-08-23 28.34 28.44 27.72 28.02 0.0M
2024-08-22 28.70 28.70 27.50 28.10 0.0M
2024-08-21 28.26 29.06 27.90 28.34 0.0M
2024-08-20 28.48 28.56 27.84 28.24 0.0M
2024-08-19 28.22 28.48 28.06 28.40 0.0M
2024-08-16 28.44 28.52 28.00 28.24 0.0M
2024-08-15 28.34 28.48 27.88 28.42 0.0M
2024-08-14 28.28 28.50 27.90 28.50 0.0M
2024-08-13 28.20 28.32 27.66 28.00 0.0M
2024-08-12 28.52 28.66 27.82 28.20 0.0M
2024-08-09 27.72 29.42 27.32 28.12 0.0M
2024-08-08 27.18 27.52 26.96 27.52 0.0M
2024-08-07 26.68 27.76 26.48 26.96 0.0M
2024-08-06 26.78 26.96 26.04 26.60 0.0M
2024-08-05 26.38 26.88 25.64 26.72 0.0M
2024-08-02 28.24 28.26 26.70 27.06 0.0M
2024-08-01 29.50 29.60 28.10 28.54 0.0M
2024-07-31 29.68 29.78 29.32 29.54 0.0M
2024-07-30 29.36 29.84 29.10 29.52 0.0M
2024-07-29 29.92 29.92 29.18 29.44 0.0M
2024-07-26 29.40 29.94 29.26 29.92 0.0M
2024-07-25 29.56 29.56 28.82 29.48 0.0M
2024-07-24 30.50 30.50 29.34 29.34 0.0M
2024-07-23 30.88 30.90 29.54 30.26 0.0M
2024-07-22 30.90 31.02 30.56 31.02 0.0M
2024-07-19 30.90 30.90 30.24 30.72 0.0M
2024-07-18 30.64 30.98 30.50 30.78 0.0M
2024-07-17 31.20 31.20 30.48 30.76 0.0M
2024-07-16 31.12 31.50 30.66 31.20 0.0M
2024-07-15 31.44 31.80 30.92 31.22 0.0M
2024-07-12 31.86 31.90 31.30 31.80 0.0M
2024-07-11 31.52 31.84 31.36 31.38 0.0M
2024-07-10 31.04 31.90 30.60 31.90 0.0M
2024-07-09 31.90 31.90 30.66 30.96 0.0M
2024-07-08 31.64 32.00 31.56 31.60 0.0M
2024-07-05 31.60 31.86 31.18 31.40 0.0M
2024-07-04 31.32 31.84 30.96 31.56 0.0M
2024-07-03 30.78 31.32 30.42 31.12 0.0M
2024-07-02 31.00 31.00 30.32 30.76 0.0M
2024-07-01 31.02 31.26 30.70 31.06 0.0M
2024-06-28 30.94 31.36 30.52 30.62 0.0M
2024-06-27 30.90 31.36 30.72 31.10 0.0M
2024-06-26 31.24 31.46 30.70 31.24 0.0M
2024-06-25 32.16 32.16 31.26 31.44 0.0M
2024-06-24 31.90 32.46 31.52 32.18 0.0M
2024-06-21 32.40 32.50 31.24 31.72 0.0M
2024-06-20 32.68 33.12 32.10 32.40 0.0M
2024-06-19 32.74 32.76 32.14 32.70 0.0M
2024-06-18 32.48 33.20 32.06 33.14 0.0M
2024-06-17 31.70 32.40 31.44 32.06 0.0M
2024-06-14 33.06 33.06 31.38 31.96 0.0M
2024-06-13 34.50 34.50 32.62 33.04 0.0M
2024-06-12 34.40 34.84 33.84 34.78 0.0M
2024-06-11 35.20 35.36 34.38 34.44 0.0M
2024-06-10 35.14 35.46 34.98 35.38 0.0M
2024-06-07 36.12 36.24 34.84 35.14 0.0M
2024-06-06 36.44 36.70 35.50 35.84 0.0M
2024-06-05 35.02 36.46 35.00 36.46 0.0M
2024-06-04 35.72 35.72 34.80 34.86 0.0M
2024-06-03 36.36 36.36 35.48 35.72 0.0M
2024-05-31 35.70 36.18 35.36 36.02 0.0M
2024-05-30 35.72 36.30 35.72 36.12 0.0M
2024-05-29 36.78 36.90 35.80 35.94 0.0M
2024-05-28 37.04 37.48 36.50 36.70 0.0M
2024-05-27 36.70 36.74 35.86 36.26 0.0M
2024-05-24 36.50 36.74 36.12 36.32 0.0M
2024-05-23 35.60 36.74 35.50 36.50 0.0M
2024-05-22 35.38 35.38 34.56 34.90 0.0M
2024-05-21 35.42 37.38 35.16 35.58 0.0M
2024-05-20 35.14 35.26 34.76 35.20 0.0M
2024-05-17 34.50 35.28 34.30 35.08 0.0M
2024-05-16 34.80 35.28 34.36 34.46 0.0M
2024-05-15 35.00 35.78 35.00 35.56 0.0M
2024-05-14 35.26 35.76 34.92 35.02 0.0M
2024-05-13 35.24 35.50 34.82 35.08 0.0M
2024-05-10 36.18 36.18 35.20 35.68 0.0M
2024-05-09 34.58 36.04 34.58 36.04 0.0M
2024-05-08 34.34 34.98 34.18 34.56 0.0M
2024-05-07 36.30 36.30 33.36 34.76 0.0M
2024-05-06 35.58 36.06 35.22 35.86 0.0M
2024-05-03 34.70 35.56 34.70 35.56 0.0M
2024-05-02 34.68 35.04 34.50 34.64 0.0M
2024-04-30 35.38 35.64 35.00 35.08 0.0M
2024-04-29 35.88 35.88 34.66 35.48 0.0M
2024-04-26 35.36 35.78 35.20 35.78 0.0M
2024-04-25 35.70 35.72 34.40 35.10 0.0M
2024-04-24 36.44 36.44 35.72 36.00 0.0M
2024-04-23 35.50 36.30 35.46 36.20 0.0M
2024-04-22 35.66 36.04 35.26 35.74 0.0M
2024-04-19 36.24 36.42 35.04 35.48 0.0M
2024-04-18 36.26 37.00 36.26 36.80 0.0M
2024-04-17 36.78 37.32 36.04 36.04 0.0M
2024-04-16 37.02 37.32 36.72 36.84 0.0M
2024-04-15 37.70 38.90 36.60 36.80 0.0M
2024-04-12 38.64 39.08 37.86 37.86 0.0M
2024-04-11 38.14 38.64 37.64 38.54 0.0M
2024-04-10 38.94 39.08 37.36 38.22 0.0M
2024-04-09 38.62 39.30 38.62 38.76 0.0M
2024-04-08 37.78 38.88 37.52 38.76 0.0M
2024-04-05 36.16 37.82 36.00 37.46 0.0M
2024-04-04 35.54 36.88 35.48 36.02 0.0M
2024-04-03 35.16 35.78 35.16 35.52 0.0M
2024-04-02 34.48 36.00 34.48 35.00 0.0M
2024-03-28 33.70 34.88 33.50 34.48 0.0M
2024-03-27 34.34 34.62 33.24 33.98 0.0M
2024-03-26 34.00 34.66 33.92 34.24 0.0M
2024-03-25 34.88 34.88 33.32 33.98 0.0M
2024-03-22 33.28 34.90 33.26 34.80 0.0M
2024-03-21 32.42 33.58 32.32 33.38 0.0M
2024-03-20 31.12 32.56 31.12 32.42 0.0M
2024-03-19 30.72 31.28 30.60 30.98 0.0M
2024-03-18 31.40 31.40 30.90 30.94 0.0M
2024-03-15 31.38 31.66 30.92 31.42 0.0M
2024-03-14 31.46 31.82 31.26 31.30 0.0M
2024-03-13 31.32 31.46 31.16 31.46 0.0M
2024-03-12 31.54 31.54 31.14 31.46 0.0M
2024-03-11 30.90 31.38 30.50 31.16 0.0M
2024-03-08 31.18 31.78 30.68 30.68 0.0M
2024-03-07 31.46 31.82 31.20 31.44 0.0M
2024-03-06 31.94 32.02 31.16 31.70 0.0M
2024-03-05 31.94 32.48 31.44 31.98 0.0M
2024-03-04 31.08 32.12 30.72 32.12 0.0M
2024-03-01 29.24 31.46 28.98 31.26 0.0M
2024-02-29 28.94 29.10 28.60 28.82 0.0M
2024-02-28 29.20 29.20 28.60 28.96 0.0M
2024-02-27 28.68 29.22 28.68 29.00 0.0M
2024-02-26 29.16 29.26 28.66 29.00 0.0M
2024-02-23 29.92 30.04 29.08 29.36 0.0M
2024-02-22 29.88 30.28 29.38 29.92 0.0M
2024-02-21 29.80 30.00 29.34 30.00 0.0M
2024-02-20 29.86 29.88 29.36 29.40 0.0M
2024-02-19 30.22 30.30 29.50 29.80 0.0M
2024-02-16 30.20 30.62 30.00 30.10 0.0M
2024-02-15 30.60 30.90 29.92 30.36 0.0M
2024-02-14 30.40 30.72 30.14 30.50 0.0M
2024-02-13 30.80 30.90 30.34 30.36 0.0M
2024-02-12 30.60 31.02 30.52 30.52 0.0M
2024-02-09 31.00 31.00 30.14 30.26 0.0M
2024-02-08 31.00 31.38 30.26 30.70 0.0M
2024-02-07 30.48 31.12 30.48 30.82 0.0M
2024-02-06 31.20 31.30 30.90 31.20 0.0M
2024-02-05 31.54 32.14 31.16 31.24 0.0M
2024-02-02 31.70 32.44 31.62 31.62 0.0M
2024-02-01 31.16 31.90 31.16 31.62 0.0M
2024-01-31 30.24 31.38 30.24 31.12 0.0M
2024-01-30 30.90 31.00 29.66 30.28 0.0M
2024-01-29 31.70 31.84 31.34 31.50 0.0M
2024-01-26 31.64 31.80 31.50 31.62 0.0M
2024-01-25 31.64 31.70 31.42 31.42 0.0M
2024-01-24 32.02 32.40 31.68 31.96 0.0M
2024-01-23 31.48 32.22 31.48 32.00 0.0M
2024-01-22 30.88 31.76 30.88 31.40 0.0M
2024-01-19 30.80 31.24 30.64 30.82 0.0M
2024-01-18 31.34 31.50 30.58 30.94 0.0M
2024-01-17 31.34 31.38 30.74 31.00 0.0M
2024-01-16 31.54 31.80 31.50 31.54 0.0M
2024-01-15 32.84 32.84 31.50 31.66 0.0M
2024-01-12 32.32 33.02 31.50 32.70 0.0M
2024-01-11 31.96 32.86 31.80 32.30 0.0M
2024-01-10 32.30 32.40 31.74 31.74 0.0M
2024-01-09 31.98 32.42 31.62 32.38 0.0M
2024-01-08 31.26 31.62 30.78 31.34 0.0M
2024-01-05 31.32 31.60 30.42 31.34 0.0M
2024-01-04 31.54 31.90 31.40 31.74 0.0M
2024-01-03 33.22 33.40 31.28 31.28 0.0M
2024-01-02 33.18 33.66 32.74 33.20 0.0M