Skip to main content
Jungheinrich Aktiengesellschaft (ETR:JUN3)
Germany flag Germany · Delayed Price · Currency is EUR
34.32
-0.50 (-1.44%)
At close: Dec 5, 2025

ETR:JUN3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.9035.4234.1034.38--1.26%168,804
Dec 4, 202534.2835.2234.2634.8234.822.77%179,382
Dec 3, 202534.6634.9433.8833.8833.88-2.14%116,422
Dec 2, 202534.3434.6634.0034.6234.621.52%142,641
Dec 1, 202534.5234.5233.4434.1034.10-1.45%120,253
Nov 28, 202534.2434.7034.0234.6034.601.70%126,661
Nov 27, 202533.6834.0433.5034.0234.021.13%57,441
Nov 26, 202533.5233.9433.4633.6433.640.42%105,723
Nov 25, 202533.0433.5232.6833.5033.501.52%117,101
Nov 24, 202532.7633.4032.5233.0033.001.85%312,810
Nov 21, 202531.8432.5231.6832.4032.40-0.37%104,851
Nov 20, 202532.6232.9631.9032.5232.521.75%166,647
Nov 19, 202531.8032.5031.6031.9631.960.06%91,253
Nov 18, 202532.2032.5431.7631.9431.94-2.14%160,762
Nov 17, 202532.0232.7631.9632.6432.643.03%90,851
Nov 14, 202531.9231.9231.0631.6831.68-1.25%166,544
Nov 13, 202531.8432.6831.6632.0832.081.71%119,385
Nov 12, 202530.0032.2430.0031.5431.547.35%294,544
Nov 11, 202529.5829.8229.0829.3829.38-0.14%121,801
Nov 10, 202529.6429.9429.4229.4229.421.38%58,009
Nov 7, 202529.3229.5628.9629.0229.02-0.41%49,139
Nov 6, 202529.9030.0029.0629.1429.14-2.41%49,661
Nov 5, 202529.8230.3029.5429.8629.86-1.26%76,724
Nov 4, 202530.9430.9430.1430.2430.24-2.95%120,334
Nov 3, 202531.0831.6630.9431.1631.160.58%72,959
Oct 31, 202531.0431.4830.8830.9830.98-0.32%67,613
Oct 30, 202530.3031.1430.0231.0831.082.57%88,623
Oct 29, 202530.4030.7630.3030.3030.30-1.43%86,485
Oct 28, 202530.7430.8430.4830.7430.74-0.19%119,380
Oct 27, 202530.9630.9630.5230.8030.800.13%105,379
Oct 24, 202530.5630.8030.2230.7630.760.98%72,290
Oct 23, 202530.6831.0030.0230.4630.46-0.46%205,888
Oct 22, 202530.6830.9630.4230.6030.60-0.33%159,427
Oct 21, 202530.5631.3830.4030.7030.701.45%171,902
Oct 20, 202530.0430.3629.9230.2630.261.54%126,298
Oct 17, 202528.2630.0428.2629.8029.803.04%196,665
Oct 16, 202528.5229.0628.2428.9228.921.33%93,171
Oct 15, 202528.9429.1028.5428.5428.54-0.56%69,346
Oct 14, 202529.0429.0828.5628.7028.70-2.31%99,385
Oct 13, 202529.3429.7629.1229.3829.380.82%38,368
Oct 10, 202529.7829.8829.0229.1429.14-2.61%96,141
Oct 9, 202529.7630.5829.6229.9229.920.54%106,232
Oct 8, 202529.5429.9829.5429.7629.760.34%60,225
Oct 7, 202529.9030.0829.5429.6629.66-0.80%49,481
Oct 6, 202530.5030.5029.7429.9029.90-1.52%82,709
Oct 3, 202530.3230.5829.9830.3630.361.00%106,663
Oct 2, 202530.2630.7629.6830.0630.060.40%115,754
Oct 1, 202529.4029.9829.2429.9429.941.29%54,771
Sep 30, 202529.2229.5628.9429.5629.561.03%59,186
Sep 29, 202529.0429.4429.0229.2629.260.21%111,102
Sep 26, 202529.4029.8029.1229.2029.20-0.61%90,371
Sep 25, 202530.1230.1229.0829.3829.38-2.26%111,006
Sep 24, 202530.4230.5029.7630.0630.06-1.31%78,674
Sep 23, 202530.3030.6430.2230.4630.461.53%48,588
Sep 22, 202529.8830.1229.5030.0030.000.07%70,729
Sep 19, 202530.0230.1429.7629.9829.98-0.20%190,591
Sep 18, 202530.0230.2829.7430.0430.040.33%133,238
Sep 17, 202530.1630.3629.7829.9429.94-0.93%74,453
Sep 16, 202530.5230.6430.1030.2230.22-1.24%60,564
Sep 15, 202530.7230.8630.4230.6030.600.13%47,955
Sep 12, 202530.4230.8430.1430.5630.56-0.46%54,457
Sep 11, 202530.9631.0630.3030.7030.701.19%86,479
Sep 10, 202530.8231.0230.3230.3430.34-1.30%51,300
Sep 9, 202531.2031.2430.4830.7430.74-1.28%114,335
Sep 8, 202530.8631.2030.7431.1431.141.83%104,900
Sep 5, 202530.0030.6629.9630.5830.582.82%113,720
Sep 4, 202529.7230.1429.6829.7429.740.41%84,970
Sep 3, 202529.6029.7829.2829.6229.621.02%134,048
Sep 2, 202530.0430.1629.0429.3229.32-2.14%137,532
Sep 1, 202530.1630.3029.8829.9629.96-0.33%82,383
Aug 29, 202530.4230.5030.0230.0630.06-1.44%88,665
Aug 28, 202530.4630.9430.4630.5030.500.39%120,553
Aug 27, 202530.8430.9630.3030.3830.38-1.49%139,768
Aug 26, 202531.1231.1230.6030.8430.84-1.22%123,056
Aug 25, 202531.5031.6031.1431.2231.22-1.39%94,425
Aug 22, 202531.0031.7030.9031.6631.662.06%312,492
Aug 21, 202532.2232.2230.9431.0231.02-3.66%403,773
Aug 20, 202532.5032.6631.9832.2032.20-2.31%199,121
Aug 19, 202532.5032.9632.4632.9632.961.60%73,937
Aug 18, 202532.9833.0632.2832.4432.44-1.40%63,201
Aug 15, 202533.3033.6032.8832.9032.90-1.14%45,316
Aug 14, 202532.9833.5432.8433.2833.280.85%74,364
Aug 13, 202533.3233.3432.9233.0033.00-0.30%46,722
Aug 12, 202533.0033.3632.6833.1033.100.06%118,246
Aug 11, 202533.1833.3632.7233.0833.08-0.36%66,194
Aug 8, 202533.2433.4632.1433.2033.20-1.72%192,419
Aug 7, 202533.0834.0633.0633.7833.781.50%167,959
Aug 6, 202533.0233.6833.0233.2833.281.34%109,619
Aug 5, 202532.7432.9632.5032.8432.840.55%121,807
Aug 4, 202532.7832.9032.2432.6632.660.68%112,136
Aug 1, 202533.2633.2832.3432.4432.44-3.62%126,087
Jul 31, 202533.2433.9233.2033.6633.661.69%84,064
Jul 30, 202533.5833.6633.0233.1033.10-1.90%60,942
Jul 29, 202533.4833.7633.3033.7433.741.14%76,945
Jul 28, 202534.3434.5033.1833.3633.36-0.30%125,528
Jul 25, 202533.3033.6233.0033.4633.46-0.24%98,326
Jul 24, 202533.7033.8433.1233.5433.541.08%132,668
Jul 23, 202533.0033.6833.0033.1833.181.41%204,948
Jul 22, 202533.0033.4632.4632.7232.72-2.15%219,101
Jul 21, 202534.0034.6833.3033.4433.44-0.89%313,886