Jungheinrich Aktiengesellschaft (FRA:JUN3)
Germany
· Delayed Price · Currency is EUR 34.18
-0.64 (-1.84%)
Last updated: Dec 5, 2025, 12:29 PM CET
FRA:JUN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.90 | 34.90 | 34.18 | 34.18 | - | -2.34% | 42,011 |
| Dec 4, 2025 | 34.14 | 35.00 | 34.14 | 35.00 | 35.00 | 2.16% | 220 |
| Dec 3, 2025 | 34.66 | 34.66 | 34.26 | 34.26 | 34.26 | -0.64% | 1 |
| Dec 2, 2025 | 34.56 | 34.56 | 34.34 | 34.48 | 34.48 | 2.93% | 163 |
| Dec 1, 2025 | 34.40 | 34.50 | 33.50 | 33.50 | 33.50 | -3.46% | 240 |
| Nov 28, 2025 | 34.14 | 34.70 | 34.14 | 34.70 | 34.70 | 3.40% | 550 |
| Nov 27, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.18% | - |
| Nov 26, 2025 | 33.48 | 33.90 | 33.48 | 33.62 | 33.62 | 0.66% | 490 |
| Nov 25, 2025 | 33.08 | 33.40 | 33.02 | 33.40 | 33.40 | 0.72% | 140 |
| Nov 24, 2025 | 32.74 | 33.16 | 32.74 | 33.16 | 33.16 | 2.73% | 1,117 |
| Nov 21, 2025 | 31.98 | 32.30 | 31.98 | 32.28 | 32.28 | 0.25% | 185 |
| Nov 20, 2025 | 32.48 | 32.48 | 32.20 | 32.20 | 32.20 | -0.31% | 75 |
| Nov 19, 2025 | 31.86 | 32.30 | 31.86 | 32.30 | 32.30 | 0.94% | 300 |
| Nov 18, 2025 | 32.12 | 32.12 | 32.00 | 32.00 | 32.00 | -1.48% | 30 |
| Nov 17, 2025 | 32.48 | 32.70 | 32.48 | 32.48 | 32.48 | 2.72% | 230 |
| Nov 14, 2025 | 31.82 | 31.82 | 31.24 | 31.62 | 31.62 | -1.92% | 300 |
| Nov 13, 2025 | 31.86 | 32.50 | 31.86 | 32.24 | 32.24 | 0.69% | 660 |
| Nov 12, 2025 | 30.86 | 32.02 | 30.86 | 32.02 | 32.02 | 9.81% | 325 |
| Nov 11, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -1.42% | - |
| Nov 10, 2025 | 29.66 | 29.76 | 29.58 | 29.58 | 29.58 | 0.89% | 350 |
| Nov 7, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 1.03% | - |
| Nov 6, 2025 | 29.68 | 29.98 | 29.02 | 29.02 | 29.02 | -3.07% | 66 |
| Nov 5, 2025 | 30.10 | 30.10 | 29.94 | 29.94 | 29.94 | -2.86% | 3 |
| Nov 4, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.66% | - |
| Nov 3, 2025 | 30.80 | 31.34 | 30.80 | 31.34 | 31.34 | 0.38% | 900 |
| Oct 31, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.19% | - |
| Oct 30, 2025 | 30.08 | 31.16 | 30.08 | 31.16 | 31.16 | 1.56% | 1,600 |
| Oct 29, 2025 | 30.48 | 30.68 | 30.48 | 30.68 | 30.68 | 0.59% | 1,000 |
| Oct 28, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.46% | - |
| Oct 27, 2025 | 30.98 | 30.98 | 30.64 | 30.64 | 30.64 | -0.07% | 77 |
| Oct 24, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.05% | 15 |
| Oct 23, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.43% | - |
| Oct 22, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.65% | - |
| Oct 21, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.46% | - |
| Oct 20, 2025 | 30.10 | 30.14 | 30.10 | 30.14 | 30.14 | 1.28% | 160 |
| Oct 17, 2025 | 28.40 | 29.76 | 28.40 | 29.76 | 29.76 | 4.35% | 380 |
| Oct 16, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.07% | - |
| Oct 15, 2025 | 28.96 | 28.96 | 28.50 | 28.50 | 28.50 | -0.70% | 350 |
| Oct 14, 2025 | 28.88 | 28.88 | 28.70 | 28.70 | 28.70 | -2.65% | 70 |
| Oct 13, 2025 | 29.46 | 29.48 | 29.40 | 29.48 | 29.48 | -0.81% | 24 |
| Oct 10, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -2.49% | - |
| Oct 9, 2025 | 29.80 | 30.48 | 29.80 | 30.48 | 30.48 | 2.90% | 30 |
| Oct 8, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.40% | - |
| Oct 7, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.40% | - |
| Oct 6, 2025 | 30.34 | 30.34 | 29.86 | 29.86 | 29.86 | -0.27% | 130 |
| Oct 3, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.13% | - |
| Oct 2, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.84% | - |
| Oct 1, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.62% | - |
| Sep 30, 2025 | 29.08 | 29.18 | 29.00 | 29.18 | 29.18 | -0.07% | 160 |
| Sep 29, 2025 | 29.14 | 29.20 | 29.14 | 29.20 | 29.20 | -1.42% | 200 |
| Sep 26, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.82% | - |
| Sep 25, 2025 | 29.82 | 29.82 | 29.24 | 29.38 | 29.38 | -2.39% | 1,145 |
| Sep 24, 2025 | 30.26 | 30.44 | 30.10 | 30.10 | 30.10 | -0.86% | 138 |
| Sep 23, 2025 | 30.28 | 30.36 | 30.28 | 30.36 | 30.36 | 1.61% | 2 |
| Sep 22, 2025 | 29.78 | 29.88 | 29.78 | 29.88 | 29.88 | - | 20 |
| Sep 19, 2025 | 30.08 | 30.08 | 29.84 | 29.88 | 29.88 | 0.07% | 400 |
| Sep 18, 2025 | 29.94 | 30.08 | 29.86 | 29.86 | 29.86 | -0.80% | 100 |
| Sep 17, 2025 | 30.24 | 30.24 | 30.10 | 30.10 | 30.10 | -1.57% | 300 |
| Sep 16, 2025 | 30.90 | 30.90 | 30.58 | 30.58 | 30.58 | 0.07% | 405 |
| Sep 15, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.46% | - |
| Sep 12, 2025 | 30.92 | 30.92 | 30.42 | 30.42 | 30.42 | -0.59% | 15 |
| Sep 11, 2025 | 30.16 | 30.60 | 30.16 | 30.60 | 30.60 | -0.20% | 50 |
| Sep 10, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.13% | - |
| Sep 9, 2025 | 31.22 | 31.22 | 30.58 | 30.70 | 30.70 | -1.16% | 1,350 |
| Sep 8, 2025 | 30.82 | 31.06 | 30.82 | 31.06 | 31.06 | 1.70% | 485 |
| Sep 5, 2025 | 30.20 | 30.54 | 30.20 | 30.54 | 30.54 | 2.35% | 100 |
| Sep 4, 2025 | 29.68 | 29.96 | 29.68 | 29.84 | 29.84 | 1.36% | 800 |
| Sep 3, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.68% | - |
| Sep 2, 2025 | 30.10 | 30.10 | 29.24 | 29.24 | 29.24 | -2.21% | 975 |
| Sep 1, 2025 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | -0.66% | 692 |
| Aug 29, 2025 | 30.40 | 30.40 | 30.10 | 30.10 | 30.10 | -1.83% | 100 |
| Aug 28, 2025 | 30.70 | 30.70 | 30.66 | 30.66 | 30.66 | 1.46% | 100 |
| Aug 27, 2025 | 30.78 | 30.78 | 30.22 | 30.22 | 30.22 | -2.52% | 30 |
| Aug 26, 2025 | 31.02 | 31.02 | 31.00 | 31.00 | 31.00 | -1.15% | 100 |
| Aug 25, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.16% | - |
| Aug 22, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -0.26% | 30 |
| Aug 21, 2025 | 32.02 | 32.02 | 31.08 | 31.08 | 31.08 | -2.88% | 400 |
| Aug 20, 2025 | 32.66 | 32.66 | 32.00 | 32.00 | 32.00 | -2.74% | 550 |
| Aug 19, 2025 | 32.30 | 32.90 | 32.30 | 32.90 | 32.90 | 0.80% | 100 |
| Aug 18, 2025 | 32.82 | 32.82 | 32.64 | 32.64 | 32.64 | -2.16% | 196 |
| Aug 15, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.36% | - |
| Aug 14, 2025 | 33.06 | 33.48 | 33.06 | 33.48 | 33.48 | 1.15% | 1 |
| Aug 13, 2025 | 33.00 | 33.32 | 33.00 | 33.10 | 33.10 | -0.48% | 786 |
| Aug 12, 2025 | 33.12 | 33.26 | 33.12 | 33.26 | 33.26 | 0.36% | 60 |
| Aug 11, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.79% | - |
| Aug 8, 2025 | 34.20 | 34.20 | 32.88 | 32.88 | 32.88 | -1.08% | 40 |
| Aug 7, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - | - |
| Aug 6, 2025 | 33.30 | 33.30 | 33.24 | 33.24 | 33.24 | 2.21% | 30 |
| Aug 5, 2025 | 32.74 | 32.76 | 32.52 | 32.52 | 32.52 | -0.97% | 877 |
| Aug 4, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.79% | - |
| Aug 1, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -1.43% | 30 |
| Jul 31, 2025 | 33.28 | 33.58 | 33.28 | 33.58 | 33.58 | 0.06% | 5 |
| Jul 30, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.42% | - |
| Jul 29, 2025 | 33.56 | 33.74 | 33.56 | 33.70 | 33.70 | -1.92% | 460 |
| Jul 28, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 2.20% | - |
| Jul 25, 2025 | 33.28 | 33.62 | 33.28 | 33.62 | 33.62 | 0.66% | 29 |
| Jul 24, 2025 | 33.70 | 34.06 | 33.22 | 33.40 | 33.40 | -0.71% | 440 |
| Jul 23, 2025 | 33.14 | 33.66 | 33.04 | 33.64 | 33.64 | 2.69% | 505 |
| Jul 22, 2025 | 33.18 | 33.18 | 32.70 | 32.76 | 32.76 | -1.62% | 644 |
| Jul 21, 2025 | 33.50 | 34.36 | 33.30 | 33.30 | 33.30 | -1.77% | 500 |