Gesundheitswelt Chiemgau AG (MUN:JTH)
Germany
· Delayed Price · Currency is EUR 12.50
+0.20 (1.63%)
At close: Mar 2, 2026
MUN:JTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.80 | 12.80 | 12.30 | 12.30 | 12.30 | -3.91% | 9 |
| Feb 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.92% | - |
| Feb 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| Feb 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.92% | - |
| Feb 10, 2026 | 12.80 | 12.80 | 12.20 | 12.20 | 12.20 | -4.69% | 156 |
| Feb 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Feb 4, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -3.13% | 104 |
| Feb 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.92% | - |
| Feb 2, 2026 | 12.90 | 12.90 | 12.20 | 12.20 | 12.20 | -5.43% | 130 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jan 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | - |
| Jan 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | 130 |
| Jan 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.22% | - |
| Jan 22, 2026 | 12.70 | 13.40 | 12.70 | 13.40 | 13.40 | 5.51% | 110 |
| Jan 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jan 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Jan 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jan 16, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 8.26% | 25 |
| Jan 15, 2026 | 12.90 | 12.90 | 12.10 | 12.10 | 12.10 | -6.20% | - |
| Jan 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1 |
| Jan 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 5, 2026 | 12.00 | 12.90 | 12.00 | 12.90 | 12.90 | -8.51% | - |
| Jan 2, 2026 | 12.50 | 14.10 | 12.50 | 14.10 | 14.10 | 11.02% | 1,500 |
| Dec 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Dec 29, 2025 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | - | 10 |
| Dec 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Dec 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Dec 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Dec 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.10% | - |
| Dec 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 8.93% | - |
| Dec 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -8.20% | - |
| Dec 15, 2025 | 12.20 | 13.20 | 12.20 | 12.20 | 12.20 | - | 128 |
| Dec 12, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -3.17% | 241 |
| Dec 11, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | 13.51% | 100 |
| Dec 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.93% | - |
| Dec 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -7.81% | - |
| Dec 8, 2025 | 12.80 | 12.80 | 12.40 | 12.80 | 12.80 | -3.03% | 234 |
| Dec 5, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 200 |
| Dec 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 2, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 3.17% | 100 |
| Dec 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 80 |
| Nov 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 400 |
| Nov 24, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | - |
| Nov 21, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 400 |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 550 |
| Nov 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 11, 2025 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Nov 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 20, 2025 | 11.10 | 12.60 | 11.10 | 12.60 | 12.60 | 13.51% | 300 |
| Oct 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 116 |
| Oct 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |