Jungheinrich AG O.N.VZO (JUN3.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 25.90 | 26.00 | 25.42 | 25.58 | -0.93% | 103,235 |
| 2026-08-06 | 25.52 | 25.88 | 25.52 | 25.82 | +1.18% | 61,253 |
| 2026-08-05 | 25.86 | 25.86 | 25.32 | 25.52 | -0.31% | 96,048 |
| 2026-08-04 | 25.20 | 25.68 | 25.12 | 25.60 | +2.24% | 108,519 |
| 2026-08-03 | 24.68 | 25.36 | 24.68 | 25.04 | +2.88% | 128,215 |
| 2026-07-31 | 25.24 | 25.24 | 24.14 | 24.34 | -2.01% | 129,926 |
| 2026-07-30 | 25.10 | 25.26 | 24.60 | 24.84 | -0.64% | 109,880 |
| 2026-07-29 | 24.92 | 25.24 | 24.68 | 25.00 | +0.00% | 118,423 |
| 2026-07-28 | 24.66 | 25.04 | 24.60 | 25.00 | +1.30% | 104,545 |
| 2026-07-27 | 25.24 | 25.36 | 24.48 | 24.68 | -0.56% | 120,543 |
| 2026-07-24 | 24.44 | 25.04 | 24.12 | 24.82 | +0.89% | 108,269 |
| 2026-07-23 | 25.30 | 25.48 | 23.24 | 24.60 | -2.61% | 509,626 |
| 2026-07-22 | 24.96 | 25.28 | 24.50 | 25.26 | +1.53% | 132,060 |
| 2026-07-21 | 24.00 | 25.02 | 23.40 | 24.88 | +0.48% | 313,112 |
| 2026-07-20 | 24.96 | 25.04 | 24.42 | 24.76 | +0.08% | 125,716 |
| 2026-07-17 | 24.42 | 24.74 | 24.28 | 24.74 | +0.00% | 69,691 |
| 2026-07-16 | 24.66 | 24.78 | 24.46 | 24.74 | +0.73% | 124,705 |
| 2026-07-15 | 23.90 | 24.74 | 23.78 | 24.56 | +2.33% | 149,083 |
| 2026-07-14 | 23.60 | 24.00 | 23.48 | 24.00 | +1.01% | 106,617 |
| 2026-07-13 | 23.50 | 24.08 | 23.42 | 23.76 | -0.42% | 97,777 |
| 2026-07-10 | 24.06 | 24.06 | 23.38 | 23.86 | +0.51% | 145,305 |
| 2026-07-09 | 23.88 | 23.88 | 23.40 | 23.74 | +1.02% | 96,362 |
| 2026-07-08 | 24.46 | 24.58 | 23.50 | 23.50 | -4.63% | 241,038 |
| 2026-07-07 | 25.00 | 25.28 | 24.58 | 24.64 | -1.04% | 137,978 |
| 2026-07-06 | 24.70 | 25.12 | 24.70 | 24.90 | +0.89% | 246,224 |
| 2026-07-03 | 23.82 | 24.68 | 23.82 | 24.68 | +4.58% | 182,804 |
| 2026-07-02 | 23.42 | 23.84 | 23.10 | 23.60 | +1.11% | 123,427 |
| 2026-07-01 | 23.18 | 23.40 | 23.02 | 23.34 | +1.04% | 152,070 |
| 2026-06-30 | 22.92 | 23.16 | 22.62 | 23.10 | +3.03% | 154,411 |
| 2026-06-29 | 22.78 | 22.78 | 22.42 | 22.42 | -1.41% | 117,591 |
| 2026-06-26 | 23.02 | 23.18 | 22.42 | 22.74 | -1.81% | 153,024 |
| 2026-06-25 | 23.24 | 23.32 | 22.90 | 23.16 | +0.61% | 198,499 |
| 2026-06-24 | 23.26 | 23.30 | 22.30 | 23.02 | -0.69% | 243,371 |
| 2026-06-23 | 23.20 | 23.50 | 22.96 | 23.18 | -2.03% | 240,257 |
| 2026-06-22 | 24.10 | 24.24 | 23.32 | 23.66 | -1.83% | 180,725 |
| 2026-06-19 | 24.20 | 24.36 | 23.98 | 24.10 | -0.90% | 1,164,029 |
| 2026-06-18 | 24.10 | 24.32 | 23.90 | 24.32 | +0.58% | 149,760 |
| 2026-06-17 | 24.00 | 24.58 | 23.94 | 24.18 | +1.43% | 198,267 |
| 2026-06-16 | 23.30 | 23.94 | 23.30 | 23.84 | +2.58% | 194,716 |
| 2026-06-15 | 23.60 | 23.82 | 23.16 | 23.24 | +3.01% | 231,700 |
| 2026-06-12 | 22.70 | 22.90 | 22.40 | 22.56 | +2.17% | 321,401 |
| 2026-06-11 | 22.50 | 22.56 | 21.72 | 22.08 | -1.87% | 297,887 |
| 2026-06-10 | 23.22 | 23.22 | 22.46 | 22.50 | -1.66% | 190,455 |
| 2026-06-09 | 22.92 | 23.28 | 22.78 | 22.88 | -0.52% | 157,856 |
| 2026-06-08 | 23.30 | 23.30 | 22.66 | 23.00 | -2.71% | 332,981 |
| 2026-06-05 | 23.76 | 23.84 | 23.52 | 23.64 | -0.25% | 154,804 |
| 2026-06-04 | 23.76 | 24.04 | 23.70 | 23.70 | -0.17% | 144,605 |
| 2026-06-03 | 23.94 | 24.04 | 23.72 | 23.74 | -1.58% | 182,302 |
| 2026-06-02 | 24.22 | 24.42 | 24.00 | 24.12 | +0.00% | 242,443 |
| 2026-06-01 | 24.98 | 24.98 | 23.90 | 24.12 | -3.37% | 666,997 |
| 2026-05-29 | 25.18 | 25.20 | 24.78 | 24.96 | +0.97% | 276,714 |
| 2026-05-28 | 24.84 | 24.88 | 24.44 | 24.72 | -1.12% | 215,093 |
| 2026-05-27 | 24.80 | 25.22 | 24.52 | 25.00 | +0.89% | 165,729 |
| 2026-05-26 | 25.16 | 25.16 | 24.78 | 24.78 | -1.27% | 132,554 |
| 2026-05-25 | 25.10 | 25.32 | 24.92 | 25.10 | +1.78% | 95,357 |
| 2026-05-22 | 24.64 | 24.70 | 24.44 | 24.66 | +1.07% | 122,698 |
| 2026-05-21 | 24.96 | 24.96 | 24.38 | 24.40 | -2.32% | 180,778 |
| 2026-05-20 | 24.38 | 25.02 | 24.26 | 24.98 | +0.97% | 177,176 |
| 2026-05-19 | 25.00 | 25.26 | 24.60 | 24.74 | +0.00% | 171,989 |
| 2026-05-18 | 24.80 | 25.06 | 24.22 | 24.74 | -0.80% | 238,595 |
| 2026-05-15 | 25.20 | 25.22 | 24.70 | 24.94 | -2.43% | 131,685 |
| 2026-05-14 | 25.56 | 25.76 | 25.26 | 25.56 | +2.49% | 120,302 |
| 2026-05-13 | 25.56 | 25.60 | 24.78 | 24.94 | -1.03% | 260,785 |
| 2026-05-12 | 25.22 | 25.50 | 24.94 | 25.20 | -1.18% | 233,318 |
| 2026-05-11 | 25.92 | 25.92 | 25.26 | 25.50 | -1.62% | 170,231 |
| 2026-05-08 | 26.50 | 26.50 | 25.88 | 25.92 | -2.41% | 733,952 |
| 2026-05-07 | 27.10 | 28.56 | 26.50 | 26.56 | +2.79% | 307,832 |
| 2026-05-06 | 25.18 | 26.06 | 25.08 | 25.84 | +4.45% | 367,598 |
| 2026-05-05 | 24.98 | 25.36 | 24.44 | 24.74 | -0.96% | 203,107 |
| 2026-05-04 | 25.64 | 25.76 | 24.98 | 24.98 | -2.57% | 173,791 |
| 2026-04-30 | 25.40 | 25.74 | 25.30 | 25.64 | +0.47% | 226,417 |
| 2026-04-29 | 25.50 | 25.66 | 25.44 | 25.52 | -0.08% | 179,003 |
| 2026-04-28 | 25.00 | 25.78 | 24.88 | 25.54 | +2.57% | 327,751 |
| 2026-04-27 | 24.80 | 25.42 | 24.68 | 24.90 | +2.72% | 371,264 |
| 2026-04-24 | 28.12 | 28.68 | 23.90 | 24.24 | -14.83% | 1,237,385 |
| 2026-04-23 | 28.42 | 28.72 | 28.14 | 28.46 | -0.35% | 214,207 |
| 2026-04-22 | 29.66 | 29.66 | 28.48 | 28.56 | -2.46% | 137,181 |
| 2026-04-21 | 29.72 | 29.80 | 29.10 | 29.28 | -0.54% | 119,479 |
| 2026-04-20 | 29.30 | 29.44 | 29.00 | 29.44 | -1.34% | 99,598 |
| 2026-04-17 | 29.04 | 30.22 | 28.84 | 29.84 | +2.61% | 181,941 |
| 2026-04-16 | 28.92 | 29.22 | 28.70 | 29.08 | +1.04% | 113,609 |
| 2026-04-15 | 28.22 | 28.80 | 28.10 | 28.78 | +2.13% | 133,775 |
| 2026-04-14 | 28.80 | 28.86 | 28.18 | 28.18 | +0.00% | 159,215 |
| 2026-04-13 | 28.38 | 28.38 | 28.00 | 28.18 | -1.95% | 94,721 |
| 2026-04-10 | 27.82 | 28.90 | 27.50 | 28.74 | +4.13% | 163,352 |
| 2026-04-09 | 27.72 | 27.90 | 27.54 | 27.60 | -1.36% | 138,363 |
| 2026-04-08 | 28.16 | 28.26 | 27.62 | 27.98 | +6.79% | 231,824 |
| 2026-04-07 | 26.36 | 26.74 | 25.82 | 26.20 | +0.38% | 441,398 |
| 2026-04-02 | 26.76 | 26.76 | 25.66 | 26.10 | -4.74% | 258,377 |
| 2026-04-01 | 28.46 | 28.46 | 27.10 | 27.40 | +5.71% | 214,896 |
| 2026-03-31 | 25.98 | 26.30 | 25.68 | 25.92 | -0.08% | 194,440 |
| 2026-03-30 | 26.80 | 26.80 | 25.64 | 25.94 | -2.85% | 188,132 |
| 2026-03-27 | 28.00 | 28.00 | 25.74 | 26.70 | -5.45% | 304,526 |
| 2026-03-26 | 28.04 | 28.40 | 27.68 | 28.24 | -0.14% | 182,034 |
| 2026-03-25 | 28.60 | 28.70 | 28.18 | 28.28 | +1.00% | 212,400 |
| 2026-03-24 | 28.02 | 28.10 | 27.42 | 28.00 | -0.07% | 97,639 |
| 2026-03-23 | 26.54 | 28.24 | 26.24 | 28.02 | +2.71% | 185,390 |
| 2026-03-20 | 28.10 | 28.44 | 27.24 | 27.28 | -1.94% | 292,668 |
| 2026-03-19 | 29.06 | 29.10 | 27.64 | 27.82 | -5.82% | 137,932 |
| 2026-03-18 | 29.40 | 30.18 | 29.40 | 29.54 | +1.30% | 109,081 |
| 2026-03-17 | 28.84 | 29.52 | 28.64 | 29.16 | +1.04% | 116,577 |
| 2026-03-16 | 29.06 | 29.24 | 28.68 | 28.86 | -0.07% | 138,312 |
| 2026-03-13 | 29.68 | 29.68 | 28.78 | 28.88 | -3.80% | 186,839 |
| 2026-03-12 | 30.32 | 30.42 | 29.56 | 30.02 | -1.51% | 120,172 |
| 2026-03-11 | 30.34 | 30.50 | 29.90 | 30.48 | -0.07% | 171,635 |
| 2026-03-10 | 30.28 | 30.62 | 30.02 | 30.50 | +3.67% | 87,641 |
| 2026-03-09 | 29.80 | 29.80 | 29.10 | 29.42 | -3.03% | 119,436 |
| 2026-03-06 | 30.60 | 30.66 | 30.02 | 30.34 | -0.33% | 90,650 |
| 2026-03-05 | 31.00 | 31.22 | 30.14 | 30.44 | -2.00% | 125,572 |
| 2026-03-04 | 30.74 | 31.28 | 30.42 | 31.06 | +2.92% | 141,252 |
| 2026-03-03 | 31.40 | 31.44 | 29.18 | 30.18 | -5.81% | 173,425 |
| 2026-03-02 | 31.42 | 32.20 | 30.72 | 32.04 | -0.25% | 145,898 |
| 2026-02-27 | 32.60 | 33.54 | 32.02 | 32.12 | -1.11% | 233,995 |
| 2026-02-26 | 34.98 | 34.98 | 32.48 | 32.48 | -8.30% | 306,067 |
| 2026-02-25 | 35.82 | 35.84 | 35.38 | 35.42 | -1.17% | 76,435 |
| 2026-02-24 | 36.02 | 36.46 | 35.84 | 35.84 | -0.99% | 67,546 |
| 2026-02-23 | 37.28 | 37.28 | 36.06 | 36.20 | -3.67% | 76,909 |
| 2026-02-20 | 36.48 | 37.90 | 36.36 | 37.58 | +2.96% | 88,660 |
| 2026-02-19 | 36.60 | 36.72 | 35.66 | 36.50 | -0.33% | 56,419 |
| 2026-02-18 | 35.18 | 36.62 | 35.18 | 36.62 | +2.29% | 87,353 |
| 2026-02-17 | 35.46 | 35.90 | 35.22 | 35.80 | +0.11% | 51,919 |
| 2026-02-16 | 36.44 | 36.50 | 35.60 | 35.76 | -1.27% | 64,818 |
| 2026-02-13 | 37.22 | 37.22 | 35.72 | 36.22 | -2.06% | 100,432 |
| 2026-02-12 | 36.74 | 37.68 | 36.74 | 36.98 | +1.20% | 150,453 |
| 2026-02-11 | 36.48 | 36.70 | 35.94 | 36.54 | -0.44% | 100,363 |
| 2026-02-10 | 36.80 | 37.10 | 36.62 | 36.70 | -0.54% | 63,758 |
| 2026-02-09 | 36.46 | 37.08 | 36.14 | 36.90 | +1.37% | 53,770 |
| 2026-02-06 | 36.78 | 36.80 | 36.16 | 36.40 | -1.19% | 74,093 |
| 2026-02-05 | 36.54 | 36.88 | 36.40 | 36.84 | +0.38% | 53,257 |
| 2026-02-04 | 36.60 | 37.38 | 36.60 | 36.70 | -0.16% | 76,584 |
| 2026-02-03 | 36.96 | 36.96 | 36.52 | 36.76 | +0.27% | 117,500 |
| 2026-02-02 | 36.16 | 36.86 | 36.00 | 36.66 | +0.71% | 41,603 |
| 2026-01-30 | 36.48 | 36.86 | 36.32 | 36.40 | -0.93% | 82,840 |
| 2026-01-29 | 37.26 | 37.44 | 36.38 | 36.74 | +0.11% | 162,311 |
| 2026-01-28 | 36.56 | 37.14 | 36.36 | 36.70 | +0.00% | 72,260 |
| 2026-01-27 | 37.48 | 37.60 | 36.66 | 36.70 | -1.66% | 87,310 |
| 2026-01-26 | 38.10 | 38.10 | 37.08 | 37.32 | -2.20% | 100,963 |
| 2026-01-23 | 37.64 | 38.16 | 37.14 | 38.16 | +1.27% | 146,478 |
| 2026-01-22 | 36.80 | 37.68 | 36.48 | 37.68 | +4.84% | 95,880 |
| 2026-01-21 | 35.32 | 36.00 | 34.78 | 35.94 | +1.53% | 91,484 |
| 2026-01-20 | 35.60 | 35.78 | 35.24 | 35.40 | -1.61% | 97,787 |
| 2026-01-19 | 36.20 | 36.20 | 35.64 | 35.98 | -2.76% | 79,582 |
| 2026-01-16 | 36.78 | 37.38 | 36.60 | 37.00 | +0.76% | 90,329 |
| 2026-01-15 | 36.14 | 36.76 | 36.12 | 36.72 | +1.60% | 55,922 |
| 2026-01-14 | 36.50 | 36.66 | 35.68 | 36.14 | -1.42% | 88,807 |
| 2026-01-13 | 36.78 | 36.84 | 35.78 | 36.66 | +0.11% | 116,551 |
| 2026-01-12 | 36.84 | 36.84 | 36.22 | 36.62 | -0.76% | 94,387 |
| 2026-01-09 | 37.28 | 37.38 | 36.82 | 36.90 | -0.32% | 99,030 |
| 2026-01-08 | 37.48 | 37.64 | 36.78 | 37.02 | -1.49% | 68,407 |
| 2026-01-07 | 37.42 | 37.80 | 37.02 | 37.58 | +1.02% | 144,299 |
| 2026-01-06 | 37.18 | 37.28 | 36.26 | 37.20 | +0.05% | 79,777 |
| 2026-01-05 | 36.30 | 37.18 | 35.96 | 37.18 | +3.11% | 173,835 |
| 2026-01-02 | 35.56 | 36.06 | 35.24 | 36.06 | +1.81% | 102,759 |
| 2025-12-30 | 35.50 | 35.62 | 35.34 | 35.42 | +0.06% | 23,937 |
| 2025-12-29 | 35.00 | 35.52 | 34.98 | 35.40 | +1.09% | 35,170 |
| 2025-12-23 | 35.46 | 35.46 | 34.94 | 35.02 | -0.91% | 48,214 |
| 2025-12-22 | 35.04 | 35.64 | 34.98 | 35.34 | +0.97% | 90,782 |
| 2025-12-19 | 34.20 | 35.00 | 34.18 | 35.00 | +2.16% | 220,479 |
| 2025-12-18 | 33.60 | 34.44 | 33.50 | 34.26 | +1.36% | 160,139 |
| 2025-12-17 | 34.46 | 34.54 | 33.80 | 33.80 | -1.34% | 87,673 |
| 2025-12-16 | 34.78 | 35.14 | 34.26 | 34.26 | -2.62% | 118,279 |
| 2025-12-15 | 34.98 | 35.30 | 34.76 | 35.18 | +0.69% | 91,470 |
| 2025-12-12 | 35.30 | 35.48 | 34.90 | 34.94 | -0.91% | 101,282 |
| 2025-12-11 | 34.50 | 35.26 | 34.50 | 35.26 | +2.08% | 135,829 |
| 2025-12-10 | 34.64 | 34.88 | 34.28 | 34.54 | -0.75% | 81,206 |
| 2025-12-09 | 34.68 | 34.80 | 34.30 | 34.80 | +0.58% | 129,789 |
| 2025-12-08 | 34.54 | 34.98 | 34.32 | 34.60 | +0.82% | 80,164 |
| 2025-12-05 | 34.90 | 35.42 | 34.10 | 34.32 | -1.44% | 210,820 |
| 2025-12-04 | 34.28 | 35.22 | 34.26 | 34.82 | +2.77% | 179,382 |
| 2025-12-03 | 34.66 | 34.94 | 33.88 | 33.88 | -2.14% | 116,422 |
| 2025-12-02 | 34.34 | 34.66 | 34.00 | 34.62 | +1.52% | 142,641 |
| 2025-12-01 | 34.52 | 34.52 | 33.44 | 34.10 | -1.45% | 120,253 |
| 2025-11-28 | 34.24 | 34.70 | 34.02 | 34.60 | +1.70% | 126,661 |
| 2025-11-27 | 33.68 | 34.04 | 33.50 | 34.02 | +1.13% | 57,441 |
| 2025-11-26 | 33.52 | 33.94 | 33.46 | 33.64 | +0.42% | 105,723 |
| 2025-11-25 | 33.04 | 33.52 | 32.68 | 33.50 | +1.52% | 117,101 |
| 2025-11-24 | 32.76 | 33.40 | 32.52 | 33.00 | +1.85% | 312,810 |
| 2025-11-21 | 31.84 | 32.52 | 31.68 | 32.40 | -0.37% | 104,851 |
| 2025-11-20 | 32.62 | 32.96 | 31.90 | 32.52 | +1.75% | 166,647 |
| 2025-11-19 | 31.80 | 32.50 | 31.60 | 31.96 | +0.06% | 91,253 |
| 2025-11-18 | 32.20 | 32.54 | 31.76 | 31.94 | -2.14% | 160,762 |
| 2025-11-17 | 32.02 | 32.76 | 31.96 | 32.64 | +3.03% | 90,851 |
| 2025-11-14 | 31.92 | 31.92 | 31.06 | 31.68 | -1.25% | 166,544 |
| 2025-11-13 | 31.84 | 32.68 | 31.66 | 32.08 | +1.71% | 119,385 |
| 2025-11-12 | 30.00 | 32.24 | 30.00 | 31.54 | +7.35% | 294,544 |
| 2025-11-11 | 29.58 | 29.82 | 29.08 | 29.38 | -0.14% | 121,801 |
| 2025-11-10 | 29.64 | 29.94 | 29.42 | 29.42 | +1.38% | 58,009 |
| 2025-11-07 | 29.32 | 29.56 | 28.96 | 29.02 | -0.41% | 49,139 |
| 2025-11-06 | 29.90 | 30.00 | 29.06 | 29.14 | -2.41% | 49,661 |
| 2025-11-05 | 29.82 | 30.30 | 29.54 | 29.86 | -1.26% | 76,724 |
| 2025-11-04 | 30.94 | 30.94 | 30.14 | 30.24 | -2.95% | 120,334 |
| 2025-11-03 | 31.08 | 31.66 | 30.94 | 31.16 | +0.58% | 72,959 |
| 2025-10-31 | 31.04 | 31.48 | 30.88 | 30.98 | -0.32% | 67,613 |
| 2025-10-30 | 30.30 | 31.14 | 30.02 | 31.08 | +2.57% | 88,623 |
| 2025-10-29 | 30.40 | 30.76 | 30.30 | 30.30 | -1.43% | 86,485 |
| 2025-10-28 | 30.74 | 30.84 | 30.48 | 30.74 | -0.19% | 119,380 |
| 2025-10-27 | 30.96 | 30.96 | 30.52 | 30.80 | +0.13% | 105,379 |
| 2025-10-24 | 30.56 | 30.80 | 30.22 | 30.76 | +0.98% | 72,290 |
| 2025-10-23 | 30.68 | 31.00 | 30.02 | 30.46 | -0.46% | 205,888 |
| 2025-10-22 | 30.68 | 30.96 | 30.42 | 30.60 | -0.33% | 159,427 |
| 2025-10-21 | 30.56 | 31.38 | 30.40 | 30.70 | +1.45% | 171,902 |
| 2025-10-20 | 30.04 | 30.36 | 29.92 | 30.26 | +1.54% | 126,298 |
| 2025-10-17 | 28.26 | 30.04 | 28.26 | 29.80 | +3.04% | 196,665 |
| 2025-10-16 | 28.52 | 29.06 | 28.24 | 28.92 | +1.33% | 93,171 |
| 2025-10-15 | 28.94 | 29.10 | 28.54 | 28.54 | -0.56% | 69,346 |
| 2025-10-14 | 29.04 | 29.08 | 28.56 | 28.70 | -2.31% | 99,385 |
| 2025-10-13 | 29.34 | 29.76 | 29.12 | 29.38 | +0.82% | 38,368 |
| 2025-10-10 | 29.78 | 29.88 | 29.02 | 29.14 | -2.61% | 96,141 |
| 2025-10-09 | 29.76 | 30.58 | 29.62 | 29.92 | +0.54% | 106,232 |
| 2025-10-08 | 29.54 | 29.98 | 29.54 | 29.76 | +0.34% | 60,225 |
| 2025-10-07 | 29.90 | 30.08 | 29.54 | 29.66 | -0.80% | 49,481 |
| 2025-10-06 | 30.50 | 30.50 | 29.74 | 29.90 | -1.52% | 82,709 |
| 2025-10-03 | 30.32 | 30.58 | 29.98 | 30.36 | +1.00% | 106,663 |
| 2025-10-02 | 30.26 | 30.76 | 29.68 | 30.06 | +0.40% | 115,754 |
| 2025-10-01 | 29.40 | 29.98 | 29.24 | 29.94 | +1.29% | 54,771 |
| 2025-09-30 | 29.22 | 29.56 | 28.94 | 29.56 | +1.03% | 59,186 |
| 2025-09-29 | 29.04 | 29.44 | 29.02 | 29.26 | +0.21% | 111,102 |
| 2025-09-26 | 29.40 | 29.80 | 29.12 | 29.20 | -0.61% | 90,371 |
| 2025-09-25 | 30.12 | 30.12 | 29.08 | 29.38 | -2.26% | 111,006 |
| 2025-09-24 | 30.42 | 30.50 | 29.76 | 30.06 | -1.31% | 78,674 |
| 2025-09-23 | 30.30 | 30.64 | 30.22 | 30.46 | +1.53% | 48,588 |
| 2025-09-22 | 29.88 | 30.12 | 29.50 | 30.00 | +0.07% | 70,729 |
| 2025-09-19 | 30.02 | 30.14 | 29.76 | 29.98 | -0.20% | 190,591 |
| 2025-09-18 | 30.02 | 30.28 | 29.74 | 30.04 | +0.33% | 133,238 |
| 2025-09-17 | 30.16 | 30.36 | 29.78 | 29.94 | -0.93% | 74,453 |
| 2025-09-16 | 30.52 | 30.64 | 30.10 | 30.22 | -1.24% | 60,564 |
| 2025-09-15 | 30.72 | 30.86 | 30.42 | 30.60 | +0.13% | 47,955 |
| 2025-09-12 | 30.42 | 30.84 | 30.14 | 30.56 | -0.46% | 54,457 |
| 2025-09-11 | 30.96 | 31.06 | 30.30 | 30.70 | +1.19% | 86,479 |
| 2025-09-10 | 30.82 | 31.02 | 30.32 | 30.34 | -1.30% | 51,300 |
| 2025-09-09 | 31.20 | 31.24 | 30.48 | 30.74 | -1.28% | 114,335 |
| 2025-09-08 | 30.86 | 31.20 | 30.74 | 31.14 | +1.83% | 104,900 |
| 2025-09-05 | 30.00 | 30.66 | 29.96 | 30.58 | +2.82% | 113,720 |
| 2025-09-04 | 29.72 | 30.14 | 29.68 | 29.74 | +0.41% | 84,970 |
| 2025-09-03 | 29.60 | 29.78 | 29.28 | 29.62 | +1.02% | 134,048 |
| 2025-09-02 | 30.04 | 30.16 | 29.04 | 29.32 | -2.14% | 137,532 |
| 2025-09-01 | 30.16 | 30.30 | 29.88 | 29.96 | -0.33% | 82,383 |
| 2025-08-29 | 30.42 | 30.50 | 30.02 | 30.06 | -1.44% | 88,665 |
| 2025-08-28 | 30.46 | 30.94 | 30.46 | 30.50 | +0.39% | 120,553 |
| 2025-08-27 | 30.84 | 30.96 | 30.30 | 30.38 | -1.49% | 139,768 |
| 2025-08-26 | 31.12 | 31.12 | 30.60 | 30.84 | -1.22% | 123,056 |
| 2025-08-25 | 31.50 | 31.60 | 31.14 | 31.22 | -1.39% | 94,425 |
| 2025-08-22 | 31.00 | 31.70 | 30.90 | 31.66 | +2.06% | 312,492 |
| 2025-08-21 | 32.22 | 32.22 | 30.94 | 31.02 | -3.66% | 403,773 |
| 2025-08-20 | 32.50 | 32.66 | 31.98 | 32.20 | -2.31% | 199,121 |
| 2025-08-19 | 32.50 | 32.96 | 32.46 | 32.96 | +1.60% | 73,937 |
| 2025-08-18 | 32.98 | 33.06 | 32.28 | 32.44 | -1.40% | 63,201 |
| 2025-08-15 | 33.30 | 33.60 | 32.88 | 32.90 | -1.14% | 45,316 |
| 2025-08-14 | 32.98 | 33.54 | 32.84 | 33.28 | +0.85% | 74,364 |
| 2025-08-13 | 33.32 | 33.34 | 32.92 | 33.00 | -0.30% | 46,722 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.67%). Worst month: Aug (-5.29%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Jungheinrich AG O.N.VZO's (JUN3.DE) latest close?
25.58 on 2026-08-07, from the Closelook data lake's daily price record.
What is JUN3.DE's 52-week high and low?
38.16 high and 21.72 low over the trailing 52 weeks, as of 2026-08-07.
What is Jungheinrich AG O.N.VZO's strongest and weakest month historically?
Historically, JUN3.DE's strongest calendar month has been Nov (average +10.67%) and its weakest Aug (average -5.29%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.