Correo

JUN3.DE - Jungheinrich Aktiengesellschaft

XETRA - XETRA Precio demorado. Divisa en EUR

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
10 jul. 2020	20,70	21,18	20,42	20,98	20,98	22.228
09 jul. 2020	21,16	21,18	20,64	20,66	20,66	76.819
08 jul. 2020	20,68	21,08	20,54	20,88	20,88	74.633
07 jul. 2020	20,80	20,96	20,50	20,64	20,64	71.240
06 jul. 2020	21,10	21,32	20,72	21,06	21,06	82.060
03 jul. 2020	20,40	21,06	20,40	20,70	20,70	79.843
02 jul. 2020	20,46	20,64	20,16	20,36	20,36	126.355
01 jul. 2020	20,62	20,70	19,75	20,10	20,10	180.078
30 jun. 2020	19,89	20,92	19,59	20,76	20,76	182.738
29 jun. 2020	19,10	19,81	19,09	19,74	19,74	87.970
26 jun. 2020	19,11	19,63	19,04	19,21	19,21	117.950
25 jun. 2020	18,95	19,14	18,53	18,83	18,83	168.063
24 jun. 2020	19,09	19,34	18,66	19,02	19,02	214.357
23 jun. 2020	18,89	19,43	18,76	19,07	19,07	68.398
22 jun. 2020	18,30	18,97	18,16	18,83	18,83	108.258
19 jun. 2020	18,54	18,80	18,24	18,36	18,36	520.850
18 jun. 2020	18,56	18,74	18,39	18,65	18,65	221.082
17 jun. 2020	18,69	18,96	18,45	18,52	18,52	126.884
16 jun. 2020	18,29	18,73	18,11	18,58	18,58	265.294
15 jun. 2020	17,60	18,11	17,16	17,95	17,95	172.444
12 jun. 2020	17,70	18,60	17,62	17,94	17,94	163.181
11 jun. 2020	18,40	18,43	17,84	18,00	18,00	183.676
10 jun. 2020	19,38	19,64	18,87	19,02	19,02	168.053
09 jun. 2020	19,79	19,97	19,00	19,18	19,18	153.350
08 jun. 2020	19,52	20,38	19,46	19,97	19,97	231.015
05 jun. 2020	19,42	19,93	19,26	19,77	19,77	193.257
04 jun. 2020	18,81	19,50	18,64	19,35	19,35	168.213
03 jun. 2020	18,60	19,35	18,48	19,01	19,01	270.665
02 jun. 2020	17,79	18,54	17,69	18,43	18,43	219.780
29 may. 2020	17,46	17,59	17,24	17,46	17,46	203.314
28 may. 2020	18,27	18,27	17,47	17,84	17,84	198.667
27 may. 2020	17,35	18,45	16,92	18,02	18,02	370.313
26 may. 2020	17,10	17,31	16,70	16,94	16,94	156.408
25 may. 2020	16,51	17,10	16,32	16,96	16,96	100.833
22 may. 2020	16,26	16,78	16,00	16,28	16,28	193.842
21 may. 2020	16,30	16,52	16,06	16,20	16,20	67.065
20 may. 2020	16,04	16,58	15,49	16,50	16,50	104.669
19 may. 2020	15,70	16,08	15,22	16,04	16,04	173.010
18 may. 2020	15,67	15,80	15,12	15,65	15,65	373.952
15 may. 2020	15,24	15,57	14,75	14,89	14,89	229.171
14 may. 2020	15,18	15,30	14,65	14,85	14,85	206.048
13 may. 2020	15,80	15,85	15,00	15,05	15,05	230.876
12 may. 2020	16,16	16,24	15,83	15,90	15,90	58.520
11 may. 2020	16,32	16,46	16,04	16,11	16,11	74.268
08 may. 2020	16,59	16,59	15,64	16,23	16,23	206.180
07 may. 2020	16,77	16,77	16,23	16,25	16,25	132.161
06 may. 2020	16,60	17,03	16,42	16,71	16,71	192.789
05 may. 2020	16,36	16,90	16,19	16,51	16,51	235.214
04 may. 2020	16,06	16,22	15,68	15,82	15,82	139.582
30 abr. 2020	16,80	17,00	16,50	16,54	16,54	154.979
29 abr. 2020	15,40	17,20	15,40	16,88	16,88	362.424
28 abr. 2020	15,88	15,91	15,06	15,61	15,61	264.146
27 abr. 2020	15,33	16,02	15,30	15,91	15,91	312.676
24 abr. 2020	14,97	15,17	14,46	15,03	15,03	197.744
23 abr. 2020	14,88	15,02	14,60	14,88	14,88	139.527
22 abr. 2020	14,90	15,00	14,65	14,79	14,79	75.523
21 abr. 2020	15,20	15,20	14,65	14,67	14,67	132.589
20 abr. 2020	14,89	15,35	14,66	15,27	15,27	257.331
17 abr. 2020	14,37	14,92	14,20	14,42	14,42	339.468
16 abr. 2020	14,64	14,78	13,65	14,10	14,10	226.242
15 abr. 2020	15,00	15,20	14,02	14,54	14,54	352.778
14 abr. 2020	15,50	15,70	14,76	14,97	14,97	216.172
09 abr. 2020	15,31	15,90	14,84	14,97	14,97	145.315
08 abr. 2020	14,60	15,07	14,27	15,07	15,07	152.813
07 abr. 2020	14,98	15,21	14,55	14,90	14,90	173.172
06 abr. 2020	14,29	14,47	13,96	14,23	14,23	84.574
03 abr. 2020	13,39	13,89	13,10	13,70	13,70	77.021
02 abr. 2020	13,60	13,82	12,67	13,50	13,50	130.936
01 abr. 2020	13,60	13,89	13,06	13,82	13,82	168.104
31 mar. 2020	13,58	14,38	13,58	13,95	13,95	216.587
30 mar. 2020	12,85	13,63	12,22	13,41	13,41	134.814
27 mar. 2020	13,95	13,95	12,53	12,77	12,77	175.852
26 mar. 2020	12,94	13,87	12,66	13,77	13,77	158.460
25 mar. 2020	12,60	12,89	12,05	12,55	12,55	344.176
24 mar. 2020	11,76	12,40	11,40	11,74	11,74	346.779
23 mar. 2020	11,00	11,62	10,46	11,25	11,25	324.327
20 mar. 2020	11,38	11,38	10,75	10,93	10,93	287.380
19 mar. 2020	10,21	10,98	10,06	10,11	10,11	345.426
18 mar. 2020	11,69	11,92	10,40	10,50	10,50	262.931
17 mar. 2020	12,50	13,16	11,55	11,88	11,88	280.797
16 mar. 2020	12,45	13,27	11,70	12,88	12,88	297.053
13 mar. 2020	13,32	14,39	12,94	13,55	13,55	316.557
12 mar. 2020	15,02	15,13	13,03	13,13	13,13	424.159
11 mar. 2020	16,09	16,16	15,61	15,84	15,84	281.910
10 mar. 2020	16,18	17,00	15,73	15,78	15,78	319.687
09 mar. 2020	15,36	16,60	15,24	16,18	16,18	375.170
06 mar. 2020	15,70	16,76	15,44	16,50	16,50	262.978
05 mar. 2020	18,14	18,19	15,71	16,13	16,13	570.196
04 mar. 2020	18,03	18,45	17,81	17,91	17,91	137.923
03 mar. 2020	18,71	18,95	18,20	18,34	18,34	227.080
02 mar. 2020	18,20	18,57	17,41	18,10	18,10	230.890
28 feb. 2020	17,32	18,16	17,12	18,13	18,13	321.505
27 feb. 2020	18,64	18,75	17,75	18,25	18,25	196.975
26 feb. 2020	18,20	18,88	17,60	18,71	18,71	293.576
25 feb. 2020	19,65	19,93	18,27	18,57	18,57	474.127
24 feb. 2020	19,95	20,02	19,49	19,63	19,63	321.568
21 feb. 2020	20,60	20,76	20,46	20,52	20,52	111.411
20 feb. 2020	20,62	21,10	20,62	20,64	20,64	115.785
19 feb. 2020	20,74	20,90	20,66	20,66	20,66	58.937
18 feb. 2020	20,64	21,02	20,60	20,70	20,70	198.568
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