Jungheinrich Aktiengesellschaft (ETR:JUN3)
Germany
· Delayed Price · Currency is EUR 25.58
+0.04 (0.16%)
Apr 29, 2026, 2:43 PM CET
ETR:JUN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.50 | 25.66 | 25.48 | 25.64 | - | 0.39% | 33,011 |
| Apr 28, 2026 | 25.00 | 25.78 | 24.88 | 25.54 | 25.54 | 2.57% | 327,751 |
| Apr 27, 2026 | 24.80 | 25.42 | 24.68 | 24.90 | 24.90 | 2.72% | 371,264 |
| Apr 24, 2026 | 28.12 | 28.68 | 23.90 | 24.24 | 24.24 | -14.83% | 1,237,385 |
| Apr 23, 2026 | 28.42 | 28.72 | 28.14 | 28.46 | 28.46 | -0.35% | 214,207 |
| Apr 22, 2026 | 29.66 | 29.66 | 28.48 | 28.56 | 28.56 | -2.46% | 137,181 |
| Apr 21, 2026 | 29.72 | 29.80 | 29.10 | 29.28 | 29.28 | -0.54% | 119,479 |
| Apr 20, 2026 | 29.30 | 29.44 | 29.00 | 29.44 | 29.44 | -1.34% | 99,598 |
| Apr 17, 2026 | 29.04 | 30.22 | 28.84 | 29.84 | 29.84 | 2.61% | 181,941 |
| Apr 16, 2026 | 28.92 | 29.22 | 28.70 | 29.08 | 29.08 | 1.04% | 113,609 |
| Apr 15, 2026 | 28.22 | 28.80 | 28.10 | 28.78 | 28.78 | 2.13% | 133,775 |
| Apr 14, 2026 | 28.80 | 28.86 | 28.18 | 28.18 | 28.18 | - | 159,215 |
| Apr 13, 2026 | 28.38 | 28.38 | 28.00 | 28.18 | 28.18 | -1.95% | 94,721 |
| Apr 10, 2026 | 27.82 | 28.90 | 27.50 | 28.74 | 28.74 | 4.13% | 163,352 |
| Apr 9, 2026 | 27.72 | 27.90 | 27.54 | 27.60 | 27.60 | -1.36% | 138,363 |
| Apr 8, 2026 | 28.16 | 28.26 | 27.62 | 27.98 | 27.98 | 6.79% | 231,824 |
| Apr 7, 2026 | 26.36 | 26.74 | 25.82 | 26.20 | 26.20 | 0.38% | 441,398 |
| Apr 2, 2026 | 26.76 | 26.76 | 25.66 | 26.10 | 26.10 | -4.74% | 258,377 |
| Apr 1, 2026 | 28.46 | 28.46 | 27.10 | 27.40 | 27.40 | 5.71% | 214,896 |
| Mar 31, 2026 | 25.98 | 26.30 | 25.68 | 25.92 | 25.92 | -0.08% | 194,440 |
| Mar 30, 2026 | 26.80 | 26.80 | 25.64 | 25.94 | 25.94 | -2.85% | 188,132 |
| Mar 27, 2026 | 28.00 | 28.00 | 25.74 | 26.70 | 26.70 | -5.45% | 304,526 |
| Mar 26, 2026 | 28.04 | 28.40 | 27.68 | 28.24 | 28.24 | -0.14% | 182,034 |
| Mar 25, 2026 | 28.60 | 28.70 | 28.18 | 28.28 | 28.28 | 1.00% | 212,400 |
| Mar 24, 2026 | 28.02 | 28.10 | 27.42 | 28.00 | 28.00 | -0.07% | 97,639 |
| Mar 23, 2026 | 26.54 | 28.24 | 26.24 | 28.02 | 28.02 | 2.71% | 185,390 |
| Mar 20, 2026 | 28.10 | 28.44 | 27.24 | 27.28 | 27.28 | -1.94% | 292,668 |
| Mar 19, 2026 | 29.06 | 29.10 | 27.64 | 27.82 | 27.82 | -5.82% | 137,932 |
| Mar 18, 2026 | 29.40 | 30.18 | 29.40 | 29.54 | 29.54 | 1.30% | 109,081 |
| Mar 17, 2026 | 28.84 | 29.52 | 28.64 | 29.16 | 29.16 | 1.04% | 116,577 |
| Mar 16, 2026 | 29.06 | 29.24 | 28.68 | 28.86 | 28.86 | -0.07% | 138,312 |
| Mar 13, 2026 | 29.68 | 29.68 | 28.78 | 28.88 | 28.88 | -3.80% | 186,839 |
| Mar 12, 2026 | 30.32 | 30.42 | 29.56 | 30.02 | 30.02 | -1.51% | 120,172 |
| Mar 11, 2026 | 30.34 | 30.50 | 29.90 | 30.48 | 30.48 | -0.07% | 171,635 |
| Mar 10, 2026 | 30.28 | 30.62 | 30.02 | 30.50 | 30.50 | 3.67% | 87,641 |
| Mar 9, 2026 | 29.80 | 29.80 | 29.10 | 29.42 | 29.42 | -3.03% | 119,436 |
| Mar 6, 2026 | 30.60 | 30.66 | 30.02 | 30.34 | 30.34 | -0.33% | 90,650 |
| Mar 5, 2026 | 31.00 | 31.22 | 30.14 | 30.44 | 30.44 | -2.00% | 125,572 |
| Mar 4, 2026 | 30.74 | 31.28 | 30.42 | 31.06 | 31.06 | 2.92% | 141,252 |
| Mar 3, 2026 | 31.40 | 31.44 | 29.18 | 30.18 | 30.18 | -5.81% | 173,425 |
| Mar 2, 2026 | 31.42 | 32.20 | 30.72 | 32.04 | 32.04 | -0.25% | 145,898 |
| Feb 27, 2026 | 32.60 | 33.54 | 32.02 | 32.12 | 32.12 | -1.11% | 233,995 |
| Feb 26, 2026 | 34.98 | 34.98 | 32.48 | 32.48 | 32.48 | -8.30% | 306,067 |
| Feb 25, 2026 | 35.82 | 35.84 | 35.38 | 35.42 | 35.42 | -1.17% | 76,435 |
| Feb 24, 2026 | 36.02 | 36.46 | 35.84 | 35.84 | 35.84 | -0.99% | 67,546 |
| Feb 23, 2026 | 37.28 | 37.28 | 36.06 | 36.20 | 36.20 | -3.67% | 76,909 |
| Feb 20, 2026 | 36.48 | 37.90 | 36.36 | 37.58 | 37.58 | 2.96% | 88,660 |
| Feb 19, 2026 | 36.60 | 36.72 | 35.66 | 36.50 | 36.50 | -0.33% | 56,419 |
| Feb 18, 2026 | 35.18 | 36.62 | 35.18 | 36.62 | 36.62 | 2.29% | 87,353 |
| Feb 17, 2026 | 35.46 | 35.90 | 35.22 | 35.80 | 35.80 | 0.11% | 51,919 |
| Feb 16, 2026 | 36.44 | 36.50 | 35.60 | 35.76 | 35.76 | -1.27% | 64,818 |
| Feb 13, 2026 | 37.22 | 37.22 | 35.72 | 36.22 | 36.22 | -2.06% | 100,432 |
| Feb 12, 2026 | 36.74 | 37.68 | 36.74 | 36.98 | 36.98 | 1.20% | 150,453 |
| Feb 11, 2026 | 36.48 | 36.70 | 35.94 | 36.54 | 36.54 | -0.44% | 100,363 |
| Feb 10, 2026 | 36.80 | 37.10 | 36.62 | 36.70 | 36.70 | -0.54% | 63,758 |
| Feb 9, 2026 | 36.46 | 37.08 | 36.14 | 36.90 | 36.90 | 1.37% | 53,770 |
| Feb 6, 2026 | 36.78 | 36.80 | 36.16 | 36.40 | 36.40 | -1.19% | 74,093 |
| Feb 5, 2026 | 36.54 | 36.88 | 36.40 | 36.84 | 36.84 | 0.38% | 53,257 |
| Feb 4, 2026 | 36.60 | 37.38 | 36.60 | 36.70 | 36.70 | -0.16% | 76,584 |
| Feb 3, 2026 | 36.96 | 36.96 | 36.52 | 36.76 | 36.76 | 0.27% | 117,500 |
| Feb 2, 2026 | 36.16 | 36.86 | 36.00 | 36.66 | 36.66 | 0.71% | 41,603 |
| Jan 30, 2026 | 36.48 | 36.86 | 36.32 | 36.40 | 36.40 | -0.93% | 82,840 |
| Jan 29, 2026 | 37.26 | 37.44 | 36.38 | 36.74 | 36.74 | 0.11% | 162,311 |
| Jan 28, 2026 | 36.56 | 37.14 | 36.36 | 36.70 | 36.70 | - | 72,260 |
| Jan 27, 2026 | 37.48 | 37.60 | 36.66 | 36.70 | 36.70 | -1.66% | 87,310 |
| Jan 26, 2026 | 38.10 | 38.10 | 37.08 | 37.32 | 37.32 | -2.20% | 100,963 |
| Jan 23, 2026 | 37.64 | 38.16 | 37.14 | 38.16 | 38.16 | 1.27% | 146,478 |
| Jan 22, 2026 | 36.80 | 37.68 | 36.48 | 37.68 | 37.68 | 4.84% | 95,880 |
| Jan 21, 2026 | 35.32 | 36.00 | 34.78 | 35.94 | 35.94 | 1.53% | 91,484 |
| Jan 20, 2026 | 35.60 | 35.78 | 35.24 | 35.40 | 35.40 | -1.61% | 97,787 |
| Jan 19, 2026 | 36.20 | 36.20 | 35.64 | 35.98 | 35.98 | -2.76% | 79,582 |
| Jan 16, 2026 | 36.78 | 37.38 | 36.60 | 37.00 | 37.00 | 0.76% | 90,329 |
| Jan 15, 2026 | 36.14 | 36.76 | 36.12 | 36.72 | 36.72 | 1.60% | 55,922 |
| Jan 14, 2026 | 36.50 | 36.66 | 35.68 | 36.14 | 36.14 | -1.42% | 88,807 |
| Jan 13, 2026 | 36.78 | 36.84 | 35.78 | 36.66 | 36.66 | 0.11% | 116,551 |
| Jan 12, 2026 | 36.84 | 36.84 | 36.22 | 36.62 | 36.62 | -0.76% | 94,387 |
| Jan 9, 2026 | 37.28 | 37.38 | 36.82 | 36.90 | 36.90 | -0.32% | 99,030 |
| Jan 8, 2026 | 37.48 | 37.64 | 36.78 | 37.02 | 37.02 | -1.49% | 68,407 |
| Jan 7, 2026 | 37.42 | 37.80 | 37.02 | 37.58 | 37.58 | 1.02% | 144,299 |
| Jan 6, 2026 | 37.18 | 37.28 | 36.26 | 37.20 | 37.20 | 0.05% | 79,777 |
| Jan 5, 2026 | 36.30 | 37.18 | 35.96 | 37.18 | 37.18 | 3.11% | 173,835 |
| Jan 2, 2026 | 35.56 | 36.06 | 35.24 | 36.06 | 36.06 | 1.81% | 102,759 |
| Dec 30, 2025 | 35.50 | 35.62 | 35.34 | 35.42 | 35.42 | 0.06% | 23,937 |
| Dec 29, 2025 | 35.00 | 35.52 | 34.98 | 35.40 | 35.40 | 1.09% | 35,170 |
| Dec 23, 2025 | 35.46 | 35.46 | 34.94 | 35.02 | 35.02 | -0.91% | 48,214 |
| Dec 22, 2025 | 35.04 | 35.64 | 34.98 | 35.34 | 35.34 | 0.97% | 90,782 |
| Dec 19, 2025 | 34.20 | 35.00 | 34.18 | 35.00 | 35.00 | 2.16% | 220,479 |
| Dec 18, 2025 | 33.60 | 34.44 | 33.50 | 34.26 | 34.26 | 1.36% | 160,139 |
| Dec 17, 2025 | 34.46 | 34.54 | 33.80 | 33.80 | 33.80 | -1.34% | 90,182 |
| Dec 16, 2025 | 34.78 | 35.14 | 34.26 | 34.26 | 34.26 | -2.62% | 118,287 |
| Dec 15, 2025 | 34.98 | 35.30 | 34.76 | 35.18 | 35.18 | 0.69% | 91,585 |
| Dec 12, 2025 | 35.30 | 35.48 | 34.90 | 34.94 | 34.94 | -0.91% | 102,122 |
| Dec 11, 2025 | 34.50 | 35.26 | 34.50 | 35.26 | 35.26 | 2.08% | 136,044 |
| Dec 10, 2025 | 34.64 | 34.88 | 34.28 | 34.54 | 34.54 | -0.75% | 81,326 |
| Dec 9, 2025 | 34.68 | 34.80 | 34.30 | 34.80 | 34.80 | 0.58% | 129,798 |
| Dec 8, 2025 | 34.54 | 34.98 | 34.32 | 34.60 | 34.60 | 0.82% | 80,249 |
| Dec 5, 2025 | 34.90 | 35.42 | 34.10 | 34.32 | 34.32 | -1.44% | 210,820 |
| Dec 4, 2025 | 34.28 | 35.22 | 34.26 | 34.82 | 34.82 | 2.77% | 179,620 |
| Dec 3, 2025 | 34.66 | 34.94 | 33.88 | 33.88 | 33.88 | -2.14% | 116,571 |
| Dec 2, 2025 | 34.34 | 34.66 | 34.00 | 34.62 | 34.62 | 1.52% | 142,641 |