JUN3.DE - Jungheinrich Aktiengesellschaft

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jul. 202020,7021,1820,4220,9820,9822.228
09 jul. 202021,1621,1820,6420,6620,6676.819
08 jul. 202020,6821,0820,5420,8820,8874.633
07 jul. 202020,8020,9620,5020,6420,6471.240
06 jul. 202021,1021,3220,7221,0621,0682.060
03 jul. 202020,4021,0620,4020,7020,7079.843
02 jul. 202020,4620,6420,1620,3620,36126.355
01 jul. 202020,6220,7019,7520,1020,10180.078
30 jun. 202019,8920,9219,5920,7620,76182.738
29 jun. 202019,1019,8119,0919,7419,7487.970
26 jun. 202019,1119,6319,0419,2119,21117.950
25 jun. 202018,9519,1418,5318,8318,83168.063
24 jun. 202019,0919,3418,6619,0219,02214.357
23 jun. 202018,8919,4318,7619,0719,0768.398
22 jun. 202018,3018,9718,1618,8318,83108.258
19 jun. 202018,5418,8018,2418,3618,36520.850
18 jun. 202018,5618,7418,3918,6518,65221.082
17 jun. 202018,6918,9618,4518,5218,52126.884
16 jun. 202018,2918,7318,1118,5818,58265.294
15 jun. 202017,6018,1117,1617,9517,95172.444
12 jun. 202017,7018,6017,6217,9417,94163.181
11 jun. 202018,4018,4317,8418,0018,00183.676
10 jun. 202019,3819,6418,8719,0219,02168.053
09 jun. 202019,7919,9719,0019,1819,18153.350
08 jun. 202019,5220,3819,4619,9719,97231.015
05 jun. 202019,4219,9319,2619,7719,77193.257
04 jun. 202018,8119,5018,6419,3519,35168.213
03 jun. 202018,6019,3518,4819,0119,01270.665
02 jun. 202017,7918,5417,6918,4318,43219.780
29 may. 202017,4617,5917,2417,4617,46203.314
28 may. 202018,2718,2717,4717,8417,84198.667
27 may. 202017,3518,4516,9218,0218,02370.313
26 may. 202017,1017,3116,7016,9416,94156.408
25 may. 202016,5117,1016,3216,9616,96100.833
22 may. 202016,2616,7816,0016,2816,28193.842
21 may. 202016,3016,5216,0616,2016,2067.065
20 may. 202016,0416,5815,4916,5016,50104.669
19 may. 202015,7016,0815,2216,0416,04173.010
18 may. 202015,6715,8015,1215,6515,65373.952
15 may. 202015,2415,5714,7514,8914,89229.171
14 may. 202015,1815,3014,6514,8514,85206.048
13 may. 202015,8015,8515,0015,0515,05230.876
12 may. 202016,1616,2415,8315,9015,9058.520
11 may. 202016,3216,4616,0416,1116,1174.268
08 may. 202016,5916,5915,6416,2316,23206.180
07 may. 202016,7716,7716,2316,2516,25132.161
06 may. 202016,6017,0316,4216,7116,71192.789
05 may. 202016,3616,9016,1916,5116,51235.214
04 may. 202016,0616,2215,6815,8215,82139.582
30 abr. 202016,8017,0016,5016,5416,54154.979
29 abr. 202015,4017,2015,4016,8816,88362.424
28 abr. 202015,8815,9115,0615,6115,61264.146
27 abr. 202015,3316,0215,3015,9115,91312.676
24 abr. 202014,9715,1714,4615,0315,03197.744
23 abr. 202014,8815,0214,6014,8814,88139.527
22 abr. 202014,9015,0014,6514,7914,7975.523
21 abr. 202015,2015,2014,6514,6714,67132.589
20 abr. 202014,8915,3514,6615,2715,27257.331
17 abr. 202014,3714,9214,2014,4214,42339.468
16 abr. 202014,6414,7813,6514,1014,10226.242
15 abr. 202015,0015,2014,0214,5414,54352.778
14 abr. 202015,5015,7014,7614,9714,97216.172
09 abr. 202015,3115,9014,8414,9714,97145.315
08 abr. 202014,6015,0714,2715,0715,07152.813
07 abr. 202014,9815,2114,5514,9014,90173.172
06 abr. 202014,2914,4713,9614,2314,2384.574
03 abr. 202013,3913,8913,1013,7013,7077.021
02 abr. 202013,6013,8212,6713,5013,50130.936
01 abr. 202013,6013,8913,0613,8213,82168.104
31 mar. 202013,5814,3813,5813,9513,95216.587
30 mar. 202012,8513,6312,2213,4113,41134.814
27 mar. 202013,9513,9512,5312,7712,77175.852
26 mar. 202012,9413,8712,6613,7713,77158.460
25 mar. 202012,6012,8912,0512,5512,55344.176
24 mar. 202011,7612,4011,4011,7411,74346.779
23 mar. 202011,0011,6210,4611,2511,25324.327
20 mar. 202011,3811,3810,7510,9310,93287.380
19 mar. 202010,2110,9810,0610,1110,11345.426
18 mar. 202011,6911,9210,4010,5010,50262.931
17 mar. 202012,5013,1611,5511,8811,88280.797
16 mar. 202012,4513,2711,7012,8812,88297.053
13 mar. 202013,3214,3912,9413,5513,55316.557
12 mar. 202015,0215,1313,0313,1313,13424.159
11 mar. 202016,0916,1615,6115,8415,84281.910
10 mar. 202016,1817,0015,7315,7815,78319.687
09 mar. 202015,3616,6015,2416,1816,18375.170
06 mar. 202015,7016,7615,4416,5016,50262.978
05 mar. 202018,1418,1915,7116,1316,13570.196
04 mar. 202018,0318,4517,8117,9117,91137.923
03 mar. 202018,7118,9518,2018,3418,34227.080
02 mar. 202018,2018,5717,4118,1018,10230.890
28 feb. 202017,3218,1617,1218,1318,13321.505
27 feb. 202018,6418,7517,7518,2518,25196.975
26 feb. 202018,2018,8817,6018,7118,71293.576
25 feb. 202019,6519,9318,2718,5718,57474.127
24 feb. 202019,9520,0219,4919,6319,63321.568
21 feb. 202020,6020,7620,4620,5220,52111.411
20 feb. 202020,6221,1020,6220,6420,64115.785
19 feb. 202020,7420,9020,6620,6620,6658.937
18 feb. 202020,6421,0220,6020,7020,70198.568
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines