Jungfraubahn

JFN
🏛️ uk →
217.58
Last Update: 2025-09-26
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
2021-12-30 134.00 134.00 134.00 134.00 0.0M
2021-12-29 135.20 135.20 134.60 134.60 0.0M
2021-12-23 134.40 134.40 134.40 134.40 0.0M
2021-12-22 132.20 133.00 132.00 133.00 0.0M
2021-12-21 129.60 129.60 129.60 129.60 0.0M
2021-12-20 128.80 129.00 128.00 129.00 0.0M
2021-12-16 131.20 131.20 131.20 131.20 0.0M
2021-12-15 128.00 128.00 128.00 128.00 0.0M
2021-12-14 127.80 127.80 127.80 127.80 0.0M
2021-12-13 129.40 129.40 127.60 127.60 0.0M
2021-12-10 129.80 130.80 129.80 130.80 0.0M
2021-12-08 132.40 134.20 132.20 133.20 0.0M
2021-12-07 130.60 130.60 130.60 130.60 0.0M
2021-12-06 126.60 129.00 126.60 129.00 0.0M
2021-12-03 129.40 129.40 126.80 127.20 0.0M
2021-12-02 131.00 131.00 129.60 130.00 0.0M
2021-12-01 129.00 133.20 129.00 133.20 0.0M
2021-11-30 134.60 134.60 129.60 130.20 0.0M
2021-11-29 129.60 132.40 129.60 131.40 0.0M
2021-11-25 135.40 135.40 135.40 135.40 0.0M
2021-11-24 131.60 131.60 131.60 131.60 0.0M
2021-11-23 131.60 132.60 131.60 131.80 0.0M
2021-11-19 138.00 138.00 137.80 137.80 0.0M
2021-11-18 137.80 137.80 137.80 137.80 0.0M
2021-11-17 139.80 139.80 139.80 139.80 0.0M
2021-11-16 141.00 142.80 140.40 142.80 0.0M
2021-11-15 143.80 143.80 139.80 141.00 0.0M
2021-11-12 143.00 144.00 143.00 144.00 0.0M
2021-11-11 145.00 145.20 145.00 145.20 0.0M
2021-11-08 146.60 147.60 146.60 147.60 0.0M
2021-11-05 147.80 147.80 147.40 147.40 0.0M
2021-11-04 147.60 147.60 146.80 146.80 0.0M
2021-11-03 146.60 146.60 146.60 146.60 0.0M
2021-11-02 143.20 144.40 143.20 144.40 0.0M
2021-11-01 144.00 144.00 144.00 144.00 0.0M
2021-10-29 142.80 143.40 142.80 143.40 0.0M
2021-10-28 144.60 144.60 143.80 143.80 0.0M
2021-10-27 146.60 146.60 146.20 146.20 0.0M
2021-10-26 146.80 147.00 146.40 146.40 0.0M
2021-10-25 145.00 146.00 145.00 146.00 0.0M
2021-10-22 142.40 142.40 142.40 142.40 0.0M
2021-10-20 142.20 142.20 142.00 142.00 0.0M
2021-10-19 142.40 142.40 142.00 142.00 0.0M
2021-10-15 142.40 142.40 142.40 142.40 0.0M
2021-10-14 141.80 141.80 141.80 141.80 0.0M
2021-10-13 138.00 138.00 138.00 138.00 0.0M
2021-10-11 137.40 137.40 137.40 137.40 0.0M
2021-10-08 137.00 137.60 137.00 137.60 0.0M
2021-10-07 137.40 137.40 136.60 137.00 0.0M
2021-10-06 136.00 137.60 136.00 137.60 0.0M
2021-10-05 137.20 137.20 137.20 137.20 0.0M
2021-10-04 138.60 138.60 137.40 137.40 0.0M
2021-10-01 135.80 138.60 135.80 137.60 0.0M
2021-09-30 137.80 137.80 136.20 136.80 0.0M
2021-09-29 136.60 139.60 136.40 139.60 0.0M
2021-09-28 136.20 136.20 135.40 135.40 0.0M
2021-09-27 138.40 140.00 138.40 139.80 0.0M
2021-09-24 138.00 138.80 137.80 138.80 0.0M
2021-09-23 137.00 137.60 137.00 137.60 0.0M
2021-09-21 136.20 136.20 136.20 136.20 0.0M
2021-09-20 133.20 137.40 133.20 136.00 0.0M
2021-09-17 138.20 139.00 137.80 139.00 0.0M
2021-09-16 135.20 136.20 134.40 136.20 0.0M
2021-09-15 135.20 136.60 134.80 135.60 0.0M
2021-09-14 137.00 137.40 136.60 136.60 0.0M
2021-09-13 140.00 140.00 139.00 139.40 0.0M
2021-09-10 137.20 137.20 135.80 135.80 0.0M
2021-09-09 140.20 140.20 139.20 139.60 0.0M
2021-09-08 143.80 144.00 143.80 144.00 0.0M
2021-09-07 145.00 145.00 143.00 144.00 0.0M
2021-09-06 144.80 145.20 144.80 145.20 0.0M
2021-09-03 147.00 147.60 147.00 147.60 0.0M
2021-09-02 147.20 147.20 147.20 147.20 0.0M
2021-09-01 144.20 144.20 144.20 144.20 0.0M
2021-08-31 143.80 144.00 143.80 144.00 0.0M
2021-08-27 145.00 145.80 145.00 145.80 0.0M
2021-08-26 145.80 145.80 145.80 145.80 0.0M
2021-08-25 146.40 146.40 145.00 145.60 0.0M
2021-08-24 146.00 147.00 146.00 147.00 0.0M
2021-08-23 145.20 145.20 145.20 145.20 0.0M
2021-08-18 147.00 147.00 146.60 146.60 0.0M
2021-08-17 146.60 146.60 146.60 146.60 0.0M
2021-08-16 147.20 147.20 145.40 146.00 0.0M
2021-08-13 146.20 146.20 146.20 146.20 0.0M
2021-08-12 145.40 146.00 145.40 146.00 0.0M
2021-08-10 144.80 145.60 144.80 145.40 0.0M
2021-08-09 145.20 145.40 144.80 144.80 0.0M
2021-08-06 144.60 144.60 144.60 144.60 0.0M
2021-08-04 144.80 144.80 144.80 144.80 0.0M
2021-08-03 144.60 144.60 144.60 144.60 0.0M
2021-08-02 145.20 145.20 145.00 145.00 0.0M
2021-07-29 145.00 145.00 144.80 144.80 0.0M
2021-07-28 144.00 144.60 144.00 144.60 0.0M
2021-07-27 143.80 143.80 143.80 143.80 0.0M
2021-07-26 144.40 144.40 143.00 143.00 0.0M
2021-07-23 143.20 143.20 143.20 143.20 0.0M
2021-07-22 143.20 143.80 142.80 143.80 0.0M
2021-07-21 140.60 143.60 140.60 143.60 0.0M
2021-07-19 140.80 140.80 140.40 140.40 0.0M
2021-07-16 143.60 144.40 143.00 144.40 0.0M
2021-07-15 145.60 145.60 144.40 144.40 0.0M
2021-07-14 147.20 147.20 145.60 145.60 0.0M
2021-07-13 148.00 148.00 147.20 147.20 0.0M
2021-07-12 147.60 148.00 146.80 146.80 0.0M
2021-07-09 147.00 147.00 147.00 147.00 0.0M
2021-07-08 146.00 146.00 146.00 146.00 0.0M
2021-07-07 147.60 147.60 147.40 147.40 0.0M
2021-07-06 148.00 148.00 146.20 146.20 0.0M
2021-07-05 148.40 149.20 147.60 149.20 0.0M
2021-07-02 147.00 147.00 146.80 146.80 0.0M
2021-07-01 146.80 146.80 146.60 146.60 0.0M
2021-06-30 147.00 147.00 146.40 146.40 0.0M
2021-06-29 147.00 147.20 147.00 147.20 0.0M
2021-06-28 146.80 148.00 146.80 148.00 0.0M
2021-06-25 147.00 147.00 147.00 147.00 0.0M
2021-06-24 145.20 145.20 145.20 145.20 0.0M
2021-06-23 142.60 145.40 142.60 145.40 0.0M
2021-06-22 142.00 142.20 141.40 141.40 0.0M
2021-06-18 146.00 146.00 146.00 146.00 0.0M
2021-06-17 144.40 144.40 144.40 144.40 0.0M
2021-06-16 144.80 145.00 144.80 145.00 0.0M
2021-06-15 144.40 144.40 144.40 144.40 0.0M
2021-06-14 144.20 144.60 142.20 143.40 0.0M
2021-06-11 142.00 143.60 141.40 143.40 0.0M
2021-06-10 142.00 142.00 140.40 140.40 0.0M
2021-06-09 141.20 141.60 141.20 141.60 0.0M
2021-06-08 141.00 141.60 141.00 141.20 0.0M
2021-06-07 140.00 141.00 140.00 141.00 0.0M
2021-06-04 140.00 140.00 139.80 139.80 0.0M
2021-06-03 138.00 138.00 138.00 138.00 0.0M
2021-06-01 138.20 138.40 138.00 138.00 0.0M
2021-05-28 139.60 139.60 138.40 138.60 0.0M
2021-05-27 141.80 141.80 138.60 139.20 0.0M
2021-05-26 143.00 143.40 141.40 141.80 0.0M
2021-05-25 141.80 142.40 141.20 141.20 0.0M
2021-05-21 142.80 143.20 142.20 143.20 0.0M
2021-05-19 143.40 145.60 143.40 145.60 0.0M
2021-05-18 143.20 144.60 143.20 144.20 0.0M
2021-05-17 145.40 145.80 145.40 145.80 0.0M
2021-05-14 140.00 145.80 140.00 145.80 0.0M
2021-05-12 140.60 142.40 140.60 142.40 0.0M
2021-05-11 140.00 140.40 139.40 140.40 0.0M
2021-05-10 141.60 141.60 140.80 141.00 0.0M
2021-05-07 139.60 140.80 139.60 140.80 0.0M
2021-05-05 140.20 140.60 140.20 140.40 0.0M
2021-05-04 141.00 141.00 140.60 140.60 0.0M
2021-04-30 139.20 139.20 138.40 138.40 0.0M
2021-04-29 138.60 139.00 136.80 139.00 0.0M
2021-04-28 138.80 139.80 138.20 139.80 0.0M
2021-04-27 139.80 139.80 138.00 138.00 0.0M
2021-04-26 139.60 139.60 139.00 139.20 0.0M
2021-04-23 139.80 139.80 139.80 139.80 0.0M
2021-04-22 139.00 140.00 138.20 140.00 0.0M
2021-04-21 139.00 139.00 137.00 137.00 0.0M
2021-04-20 138.80 139.00 138.80 139.00 0.0M
2021-04-19 140.20 140.20 139.40 139.60 0.0M
2021-04-16 140.00 140.00 139.40 139.40 0.0M
2021-04-15 139.60 139.60 138.80 138.80 0.0M
2021-04-14 140.20 140.20 139.60 139.60 0.0M
2021-04-13 139.80 139.80 139.40 139.40 0.0M
2021-04-12 142.00 142.00 138.60 138.60 0.0M
2021-04-08 146.40 146.40 146.40 146.40 0.0M
2021-04-07 145.80 145.80 145.40 145.40 0.0M
2021-04-01 147.20 147.20 147.20 147.20 0.0M
2021-03-30 146.00 147.00 146.00 147.00 0.0M
2021-03-29 147.60 148.00 147.60 148.00 0.0M
2021-03-26 143.00 144.40 143.00 144.40 0.0M
2021-03-25 140.20 140.20 140.20 140.20 0.0M
2021-03-24 138.60 138.60 138.60 138.60 0.0M
2021-03-23 141.00 141.00 140.40 140.40 0.0M
2021-03-22 144.80 144.80 143.20 143.20 0.0M
2021-03-19 144.60 145.60 144.60 145.60 0.0M
2021-03-18 146.00 146.00 146.00 146.00 0.0M
2021-03-17 146.00 146.00 145.40 145.40 0.0M
2021-03-16 145.40 145.40 144.00 145.20 0.0M
2021-03-15 144.80 144.80 143.80 143.80 0.0M
2021-03-12 141.60 141.80 141.40 141.80 0.0M
2021-03-10 145.00 145.00 143.00 143.00 0.0M
2021-03-08 142.00 142.20 141.40 142.20 0.0M
2021-03-05 143.80 143.80 143.80 143.80 0.0M
2021-03-03 144.60 146.40 142.60 142.60 0.0M
2021-03-02 146.40 146.40 145.00 145.00 0.0M
2021-03-01 147.40 148.60 147.40 148.60 0.0M
2021-02-26 143.00 145.60 143.00 145.60 0.0M
2021-02-24 139.40 143.00 139.40 142.60 0.0M
2021-02-23 139.20 139.20 139.20 139.20 0.0M
2021-02-22 138.40 138.40 138.40 138.40 0.0M
2021-02-19 137.00 137.80 137.00 137.60 0.0M
2021-02-17 138.40 138.40 138.40 138.40 0.0M
2021-02-16 139.20 139.20 139.20 139.20 0.0M
2021-02-15 137.40 138.00 137.40 138.00 0.0M
2021-02-12 137.00 138.80 137.00 138.80 0.0M
2021-02-11 138.00 138.00 138.00 138.00 0.0M
2021-02-10 137.40 137.40 137.40 137.40 0.0M
2021-02-09 137.20 138.60 137.20 138.60 0.0M
2021-02-08 139.00 139.00 137.00 137.20 0.0M
2021-02-05 138.80 139.00 137.00 137.00 0.0M
2021-02-03 138.80 138.80 136.20 136.20 0.0M
2021-02-02 136.40 138.60 136.40 138.60 0.0M
2021-02-01 136.00 137.40 135.80 135.80 0.0M
2021-01-29 138.20 138.40 138.20 138.40 0.0M
2021-01-28 137.80 137.80 137.80 137.80 0.0M
2021-01-27 138.40 138.60 136.60 136.60 0.0M
2021-01-26 139.20 139.20 139.20 139.20 0.0M
2021-01-25 138.00 138.00 135.60 135.60 0.0M
2021-01-22 138.80 139.00 138.40 139.00 0.0M
2021-01-21 139.00 139.20 138.20 139.20 0.0M
2021-01-20 137.40 137.80 137.40 137.80 0.0M
2021-01-19 138.80 139.20 138.80 139.20 0.0M
2021-01-18 136.40 137.20 136.40 137.20 0.0M
2021-01-15 136.60 136.60 136.60 136.60 0.0M
2021-01-14 136.60 136.80 136.60 136.80 0.0M
2021-01-13 135.60 136.00 135.60 136.00 0.0M
2021-01-12 138.60 138.60 138.60 138.60 0.0M
2021-01-08 138.40 138.40 138.40 138.40 0.0M
2021-01-06 135.80 135.80 135.80 135.80 0.0M
2021-01-05 138.40 138.40 137.60 137.60 0.0M
2021-01-04 140.00 140.40 140.00 140.40 0.0M