Jungheinrich AG (JUN3.DE)
33.56
-0.36 (-1.06%)
At close: Mar 07, 2025, 5:29 PM
JUN3.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 33.94 | 34.12 | 33.30 | 33.56 | -0.36 | -1.06% | 252,148 |
| Mar 6, 2025 | 33.80 | 34.76 | 33.28 | 33.92 | 0.50 | 1.50% | 378,062 |
| Mar 5, 2025 | 30.48 | 33.42 | 30.46 | 33.42 | 4.28 | 14.69% | 703,347 |
| Mar 4, 2025 | 30.06 | 30.22 | 29.06 | 29.14 | -1.28 | -4.21% | 269,605 |
| Mar 3, 2025 | 29.30 | 30.78 | 29.30 | 30.42 | 1.16 | 3.96% | 365,713 |
| Feb 28, 2025 | 29.10 | 29.42 | 28.88 | 29.26 | -0.30 | -1.01% | 287,770 |
| Feb 27, 2025 | 29.86 | 30.00 | 29.22 | 29.56 | 0.16 | 0.54% | 449,332 |
| Feb 26, 2025 | 28.54 | 29.70 | 28.46 | 29.40 | 1.16 | 4.11% | 349,331 |
| Feb 25, 2025 | 28.32 | 28.68 | 28.00 | 28.24 | -0.22 | -0.77% | 241,762 |
| Feb 24, 2025 | 28.40 | 28.88 | 27.62 | 28.46 | 1.28 | 4.71% | 286,373 |
| Feb 21, 2025 | 28.00 | 28.00 | 26.98 | 27.18 | 0.08 | 0.30% | 176,640 |
| Feb 20, 2025 | 27.76 | 28.06 | 27.08 | 27.10 | -0.54 | -1.95% | 187,194 |
| Feb 19, 2025 | 28.34 | 28.56 | 27.36 | 27.64 | -0.64 | -2.26% | 234,912 |
| Feb 18, 2025 | 28.08 | 28.50 | 27.60 | 28.28 | 0.38 | 1.36% | 402,304 |
| Feb 17, 2025 | 26.80 | 28.06 | 26.60 | 27.90 | 1.26 | 4.73% | 173,443 |
| Feb 14, 2025 | 26.70 | 27.40 | 26.62 | 26.64 | -0.06 | -0.22% | 245,464 |
| Feb 13, 2025 | 25.46 | 26.86 | 25.30 | 26.70 | 1.50 | 5.95% | 273,852 |
| Feb 12, 2025 | 25.16 | 25.52 | 25.02 | 25.20 | 0.12 | 0.48% | 134,456 |
| Feb 11, 2025 | 24.90 | 25.08 | 24.58 | 25.08 | 0.14 | 0.56% | 123,420 |
| Feb 10, 2025 | 24.36 | 24.94 | 24.16 | 24.94 | 0.64 | 2.63% | 172,691 |
| Feb 7, 2025 | 24.08 | 24.38 | 24.02 | 24.30 | 0.30 | 1.25% | 108,692 |
| Feb 6, 2025 | 23.90 | 24.42 | 23.60 | 24.00 | 0.30 | 1.27% | 242,678 |
| Feb 5, 2025 | 24.68 | 24.76 | 23.52 | 23.70 | -1.20 | -4.82% | 221,885 |
| Feb 4, 2025 | 24.04 | 25.26 | 23.62 | 24.90 | 0.86 | 3.58% | 377,120 |
| Feb 3, 2025 | 24.22 | 24.24 | 23.56 | 24.04 | -0.92 | -3.69% | 287,604 |
| Jan 31, 2025 | 25.00 | 25.06 | 24.70 | 24.96 | -0.02 | -0.08% | 119,260 |
| Jan 30, 2025 | 24.60 | 25.08 | 24.58 | 24.98 | 0.58 | 2.38% | 127,001 |
| Jan 29, 2025 | 24.72 | 24.84 | 24.40 | 24.40 | -0.20 | -0.81% | 131,300 |
| Jan 28, 2025 | 24.66 | 24.78 | 24.40 | 24.60 | -0.08 | -0.32% | 86,563 |
| Jan 27, 2025 | 24.24 | 24.80 | 23.90 | 24.68 | 0.20 | 0.82% | 145,516 |
| Jan 24, 2025 | 24.54 | 24.86 | 24.30 | 24.48 | 0.16 | 0.66% | 113,188 |
| Jan 23, 2025 | 24.04 | 24.32 | 23.90 | 24.32 | 0.40 | 1.67% | 143,440 |
| Jan 22, 2025 | 23.70 | 24.18 | 23.26 | 23.92 | -0.48 | -1.97% | 308,840 |
| Jan 21, 2025 | 24.48 | 24.70 | 24.40 | 24.40 | -0.32 | -1.29% | 147,939 |
| Jan 20, 2025 | 24.62 | 24.86 | 24.44 | 24.72 | 0.00 | 0.00% | 101,933 |
| Jan 17, 2025 | 24.52 | 24.84 | 24.50 | 24.72 | 0.24 | 0.98% | 120,740 |
| Jan 16, 2025 | 24.84 | 24.88 | 24.28 | 24.48 | -0.36 | -1.45% | 80,037 |
| Jan 15, 2025 | 24.44 | 25.14 | 24.40 | 24.84 | 0.60 | 2.48% | 86,154 |
| Jan 14, 2025 | 24.62 | 24.74 | 24.22 | 24.24 | -0.14 | -0.57% | 72,931 |
| Jan 13, 2025 | 24.46 | 24.60 | 23.98 | 24.38 | -0.12 | -0.49% | 142,207 |
| Jan 10, 2025 | 25.42 | 25.48 | 24.50 | 24.50 | -0.82 | -3.24% | 92,369 |
| Jan 9, 2025 | 25.08 | 25.46 | 24.86 | 25.32 | 0.14 | 0.56% | 47,717 |
| Jan 8, 2025 | 26.10 | 26.10 | 25.02 | 25.18 | -0.86 | -3.30% | 112,818 |
| Jan 7, 2025 | 25.74 | 26.06 | 25.62 | 26.04 | 0.40 | 1.56% | 163,783 |
| Jan 6, 2025 | 25.18 | 25.96 | 25.16 | 25.64 | 0.74 | 2.97% | 128,686 |
| Jan 3, 2025 | 25.02 | 25.20 | 24.74 | 24.90 | -0.18 | -0.72% | 56,480 |
| Jan 2, 2025 | 25.70 | 25.88 | 24.98 | 25.08 | -0.58 | -2.26% | 88,681 |
| Dec 30, 2024 | 25.38 | 25.72 | 25.16 | 25.66 | 0.20 | 0.79% | 43,331 |
| Dec 27, 2024 | 25.00 | 25.72 | 24.98 | 25.46 | 0.52 | 2.09% | 78,270 |
| Dec 23, 2024 | 24.84 | 24.94 | 24.42 | 24.94 | 0.06 | 0.24% | 89,595 |