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
2022-12-30 123.40 123.40 123.40 123.40 0.0M
2022-12-29 124.00 124.80 124.00 124.80 0.0M
2022-12-28 122.20 122.20 122.20 122.20 0.0M
2022-12-23 116.00 116.00 114.80 114.80 0.0M
2022-12-22 117.00 117.00 115.60 115.60 0.0M
2022-12-21 115.40 116.40 115.40 116.40 0.0M
2022-12-20 112.40 114.00 112.40 113.20 0.0M
2022-12-19 112.20 112.60 112.20 112.60 0.0M
2022-12-16 112.00 112.00 111.60 111.60 0.0M
2022-12-14 111.60 113.60 111.60 113.60 0.0M
2022-12-13 109.60 111.20 109.60 111.20 0.0M
2022-12-12 110.00 110.60 109.80 110.60 0.0M
2022-12-09 113.60 113.60 113.60 113.60 0.0M
2022-12-08 113.20 113.20 113.20 113.20 0.0M
2022-12-07 114.20 114.20 114.20 114.20 0.0M
2022-12-06 114.80 115.40 114.80 115.40 0.0M
2022-12-02 115.00 115.00 115.00 115.00 0.0M
2022-12-01 121.00 121.00 116.40 116.40 0.0M
2022-11-30 119.20 122.00 119.20 121.80 0.0M
2022-11-29 117.60 117.60 117.60 117.60 0.0M
2022-11-28 115.80 115.80 115.80 115.80 0.0M
2022-11-25 117.00 117.00 115.00 115.00 0.0M
2022-11-24 116.20 116.20 115.20 115.20 0.0M
2022-11-22 115.00 115.00 115.00 115.00 0.0M
2022-11-21 113.00 113.00 113.00 113.00 0.0M
2022-11-18 113.80 113.80 113.40 113.40 0.0M
2022-11-16 114.00 114.00 113.80 113.80 0.0M
2022-11-15 114.00 114.20 114.00 114.20 0.0M
2022-11-14 114.80 114.80 114.60 114.60 0.0M
2022-11-11 114.60 114.80 114.20 114.40 0.0M
2022-11-10 114.40 115.20 114.00 114.20 0.0M
2022-11-09 114.20 114.20 113.80 113.80 0.0M
2022-11-08 114.20 114.20 114.20 114.20 0.0M
2022-11-07 114.60 114.60 114.20 114.20 0.0M
2022-11-04 114.60 114.60 114.40 114.40 0.0M
2022-11-02 114.80 114.80 114.80 114.80 0.0M
2022-11-01 115.00 115.00 114.20 114.20 0.0M
2022-10-31 113.60 114.40 113.60 114.40 0.0M
2022-10-28 114.80 114.80 114.80 114.80 0.0M
2022-10-26 114.80 114.80 114.80 114.80 0.0M
2022-10-25 114.00 114.00 114.00 114.00 0.0M
2022-10-24 113.60 113.60 113.60 113.60 0.0M
2022-10-20 115.00 115.00 114.00 114.00 0.0M
2022-10-18 121.00 121.00 117.00 117.00 0.0M
2022-10-17 118.40 118.40 118.20 118.20 0.0M
2022-10-14 113.40 113.40 113.40 113.40 0.0M
2022-10-13 113.20 113.20 113.20 113.20 0.0M
2022-10-12 112.20 112.20 112.20 112.20 0.0M
2022-10-10 111.80 113.60 111.80 113.00 0.0M
2022-10-07 110.80 110.80 110.80 110.80 0.0M
2022-10-05 112.40 113.40 112.40 113.40 0.0M
2022-10-04 111.80 112.40 111.80 112.40 0.0M
2022-10-03 117.00 117.00 110.80 110.80 0.0M
2022-09-30 115.20 115.20 115.20 115.20 0.0M
2022-09-29 113.00 113.00 113.00 113.00 0.0M
2022-09-28 113.00 113.80 113.00 113.80 0.0M
2022-09-26 117.80 117.80 113.20 114.40 0.0M
2022-09-23 120.60 120.60 120.20 120.20 0.0M
2022-09-22 119.80 121.40 119.80 120.60 0.0M
2022-09-21 114.40 119.40 114.40 119.40 0.0M
2022-09-20 112.60 112.60 111.20 111.20 0.0M
2022-09-16 117.00 117.00 117.00 117.00 0.0M
2022-09-15 118.00 118.00 117.00 117.60 0.0M
2022-09-14 120.40 121.00 119.00 119.00 0.0M
2022-09-13 122.60 123.40 121.00 123.40 0.0M
2022-09-12 123.40 123.40 123.20 123.20 0.0M
2022-09-09 120.40 120.40 120.40 120.40 0.0M
2022-09-07 117.80 120.80 117.00 120.80 0.0M
2022-09-06 118.00 118.00 118.00 118.00 0.0M
2022-09-05 119.80 120.00 118.60 119.20 0.0M
2022-09-02 119.80 119.80 119.80 119.80 0.0M
2022-09-01 119.60 119.60 119.60 119.60 0.0M
2022-08-31 120.80 120.80 120.80 120.80 0.0M
2022-08-30 121.00 121.00 119.00 119.00 0.0M
2022-08-24 122.00 122.00 122.00 122.00 0.0M
2022-08-23 121.60 122.20 121.60 122.20 0.0M
2022-08-22 124.00 124.00 121.40 122.60 0.0M
2022-08-18 127.00 127.00 127.00 127.00 0.0M
2022-08-17 126.40 126.40 126.40 126.40 0.0M
2022-08-16 126.60 126.60 126.40 126.40 0.0M
2022-08-15 123.40 124.20 123.40 124.20 0.0M
2022-08-12 125.40 125.40 125.40 125.40 0.0M
2022-08-11 124.00 124.60 124.00 124.60 0.0M
2022-08-10 124.80 124.80 124.80 124.80 0.0M
2022-08-04 126.20 127.00 126.20 127.00 0.0M
2022-08-03 127.00 129.60 127.00 129.60 0.0M
2022-08-02 127.60 127.60 125.00 126.40 0.0M
2022-07-29 128.40 128.40 127.00 127.00 0.0M
2022-07-28 127.40 127.40 126.00 126.00 0.0M
2022-07-25 125.60 126.00 125.60 126.00 0.0M
2022-07-21 123.60 124.40 123.60 124.40 0.0M
2022-07-14 125.40 125.40 125.00 125.00 0.0M
2022-07-13 127.00 127.00 125.00 125.00 0.0M
2022-07-11 129.00 129.00 129.00 129.00 0.0M
2022-07-08 128.40 128.40 128.40 128.40 0.0M
2022-07-07 127.60 127.60 127.20 127.20 0.0M
2022-07-06 128.20 128.60 127.00 128.60 0.0M
2022-07-04 128.60 129.40 128.60 129.40 0.0M
2022-07-01 127.40 128.00 127.40 128.00 0.0M
2022-06-30 128.00 128.00 127.40 127.60 0.0M
2022-06-29 130.00 130.00 129.40 129.40 0.0M
2022-06-27 130.20 130.20 130.20 130.20 0.0M
2022-06-23 127.00 127.40 127.00 127.40 0.0M
2022-06-20 130.60 130.60 130.60 130.60 0.0M
2022-06-17 131.00 131.00 131.00 131.00 0.0M
2022-06-16 131.60 131.60 131.60 131.60 0.0M
2022-06-15 132.00 132.00 132.00 132.00 0.0M
2022-06-13 135.60 135.60 135.60 135.60 0.0M
2022-06-10 138.60 138.60 138.60 138.60 0.0M
2022-06-09 143.40 143.40 141.80 141.80 0.0M
2022-06-08 138.00 139.00 137.40 138.80 0.0M
2022-06-07 138.60 138.60 138.60 138.60 0.0M
2022-06-01 133.40 133.40 132.40 132.80 0.0M
2022-05-31 132.20 133.00 131.80 132.80 0.0M
2022-05-30 134.40 134.40 134.00 134.00 0.0M
2022-05-27 134.60 134.60 134.60 134.60 0.0M
2022-05-25 131.80 131.80 131.80 131.80 0.0M
2022-05-24 133.40 133.40 133.40 133.40 0.0M
2022-05-20 133.80 133.80 133.80 133.80 0.0M
2022-05-19 132.20 132.60 130.60 132.60 0.0M
2022-05-18 135.20 135.20 133.00 133.00 0.0M
2022-05-17 136.60 136.60 136.20 136.20 0.0M
2022-05-16 134.20 138.00 134.00 138.00 0.0M
2022-05-13 134.00 134.00 133.00 133.00 0.0M
2022-05-12 131.40 133.40 130.00 133.40 0.0M
2022-05-11 131.00 132.80 131.00 131.80 0.0M
2022-05-10 130.00 132.60 130.00 130.80 0.0M
2022-05-09 134.80 134.80 129.80 129.80 0.0M
2022-05-06 133.00 134.40 132.00 134.00 0.0M
2022-05-05 135.80 135.80 133.40 133.40 0.0M
2022-05-04 134.80 135.40 134.40 135.40 0.0M
2022-05-03 133.40 134.60 133.00 134.40 0.0M
2022-04-29 134.80 137.80 134.80 137.80 0.0M
2022-04-28 135.20 135.20 134.00 134.80 0.0M
2022-04-27 133.80 133.80 133.80 133.80 0.0M
2022-04-26 133.20 133.20 133.00 133.00 0.0M
2022-04-25 134.00 134.40 133.60 133.60 0.0M
2022-04-22 137.00 137.00 135.60 136.40 0.0M
2022-04-21 136.40 137.00 136.40 137.00 0.0M
2022-04-20 135.60 135.60 134.40 134.40 0.0M
2022-04-19 134.00 135.60 134.00 134.80 0.0M
2022-04-14 133.60 134.40 133.40 134.00 0.0M
2022-04-13 134.00 134.40 133.80 134.40 0.0M
2022-04-12 133.80 134.00 133.80 134.00 0.0M
2022-04-11 134.20 134.80 134.00 134.60 0.0M
2022-04-08 136.60 136.60 133.20 134.00 0.0M
2022-04-07 138.00 139.40 137.80 137.80 0.0M
2022-04-06 140.60 140.60 138.60 139.20 0.0M
2022-04-05 143.60 144.00 142.60 143.00 0.0M
2022-04-04 142.60 142.60 142.60 142.60 0.0M
2022-04-01 143.20 143.40 143.20 143.40 0.0M
2022-03-30 145.80 145.80 143.60 143.80 0.0M
2022-03-29 145.00 145.00 145.00 145.00 0.0M
2022-03-28 144.40 147.00 144.20 146.80 0.0M
2022-03-25 143.00 143.00 143.00 143.00 0.0M
2022-03-24 144.20 145.00 143.40 143.80 0.0M
2022-03-23 145.40 145.60 145.20 145.60 0.0M
2022-03-22 145.60 145.80 144.80 145.80 0.0M
2022-03-21 146.00 146.00 144.60 144.60 0.0M
2022-03-18 144.80 145.20 144.80 145.20 0.0M
2022-03-17 144.00 144.00 143.80 143.80 0.0M
2022-03-16 143.60 143.60 143.60 143.60 0.0M
2022-03-15 142.00 143.40 141.80 143.20 0.0M
2022-03-14 144.20 144.20 142.40 142.40 0.0M
2022-03-11 142.00 144.00 142.00 144.00 0.0M
2022-03-10 139.40 139.80 139.40 139.80 0.0M
2022-03-09 137.40 139.40 137.40 138.20 0.0M
2022-03-08 134.20 134.20 134.20 134.20 0.0M
2022-03-07 132.80 133.40 129.20 133.40 0.0M
2022-03-04 135.00 135.00 135.00 135.00 0.0M
2022-03-03 140.60 141.20 140.60 141.20 0.0M
2022-03-02 142.00 143.00 141.00 143.00 0.0M
2022-02-28 143.40 143.40 142.60 143.00 0.0M
2022-02-25 141.80 142.80 141.80 142.80 0.0M
2022-02-24 141.00 142.00 140.00 142.00 0.0M
2022-02-21 145.60 145.60 143.60 143.60 0.0M
2022-02-18 146.60 146.60 146.20 146.20 0.0M
2022-02-17 146.60 147.00 145.80 147.00 0.0M
2022-02-16 146.60 146.60 145.80 145.80 0.0M
2022-02-15 144.60 146.00 144.60 146.00 0.0M
2022-02-14 144.80 145.00 144.80 145.00 0.0M
2022-02-11 147.20 147.20 146.60 147.00 0.0M
2022-02-10 147.20 147.20 147.20 147.20 0.0M
2022-02-09 147.00 147.00 147.00 147.00 0.0M
2022-02-08 146.00 146.40 146.00 146.40 0.0M
2022-02-07 146.20 146.20 145.80 145.80 0.0M
2022-02-04 145.60 146.00 145.60 146.00 0.0M
2022-02-03 145.40 145.60 145.40 145.60 0.0M
2022-02-02 146.20 146.20 146.20 146.20 0.0M
2022-02-01 144.80 144.80 144.00 144.00 0.0M
2022-01-31 142.20 142.20 142.20 142.20 0.0M
2022-01-27 143.80 143.80 141.00 141.00 0.0M
2022-01-26 144.20 144.60 144.20 144.60 0.0M
2022-01-25 142.20 142.20 140.80 141.80 0.0M
2022-01-24 143.00 143.00 141.20 141.40 0.0M
2022-01-21 146.00 146.00 144.60 144.60 0.0M
2022-01-20 144.00 144.00 143.60 143.80 0.0M
2022-01-19 145.60 145.60 145.60 145.60 0.0M
2022-01-18 140.60 142.40 140.40 142.40 0.0M
2022-01-17 143.40 143.40 143.40 143.40 0.0M
2022-01-14 143.20 143.20 143.20 143.20 0.0M
2022-01-13 145.60 145.60 144.20 144.40 0.0M
2022-01-12 139.60 143.40 139.60 143.40 0.0M
2022-01-10 139.20 139.20 139.20 139.20 0.0M
2022-01-07 139.20 139.20 139.20 139.20 0.0M
2022-01-06 138.00 139.20 137.60 139.20 0.0M
2022-01-05 138.80 139.60 138.80 139.60 0.0M
2022-01-04 139.40 139.60 138.60 138.60 0.0M