Jungfraubahn Holding AG ( JFN.SW) - Price History
Monthly price history for JFN.SW (Jungfraubahn Holding AG)
Date | Adjusted price | Real price |
---|---|---|
June 2025 | CHF200.50 | CHF200.50 |
May 2025 | CHF197.40 | CHF197.40 |
April 2025 | CHF198.20 | CHF198.20 |
March 2025 | CHF190.20 | CHF190.20 |
February 2025 | CHF186 | CHF186 |
January 2025 | CHF181.60 | CHF181.60 |
December 2024 | CHF174 | CHF174 |
November 2024 | CHF168.40 | CHF168.40 |
October 2024 | CHF164.60 | CHF164.60 |
September 2024 | CHF176 | CHF176 |
August 2024 | CHF201.50 | CHF201.50 |
July 2024 | CHF201 | CHF201 |
June 2024 | CHF193.80 | CHF193.80 |
May 2024 | CHF195 | CHF195 |
April 2024 | CHF197.36 | CHF204 |
March 2024 | CHF174.72 | CHF180.60 |
February 2024 | CHF162.54 | CHF168 |
January 2024 | CHF164.28 | CHF169.80 |
December 2023 | CHF154.80 | CHF160 |
November 2023 | CHF154.02 | CHF159.20 |
October 2023 | CHF149.18 | CHF154.20 |
September 2023 | CHF153.44 | CHF158.60 |
August 2023 | CHF156.34 | CHF161.60 |
July 2023 | CHF148.99 | CHF154 |
June 2023 | CHF145.31 | CHF150.20 |
May 2023 | CHF142.60 | CHF147.40 |
April 2023 | CHF143.60 | CHF152 |
March 2023 | CHF125.46 | CHF132.80 |
February 2023 | CHF123.19 | CHF130.40 |
January 2023 | CHF126.59 | CHF134 |
December 2022 | CHF117.14 | CHF124 |
November 2022 | CHF115.06 | CHF121.80 |
October 2022 | CHF107.32 | CHF113.60 |
September 2022 | CHF110.91 | CHF117.40 |
August 2022 | CHF114.31 | CHF121 |
July 2022 | CHF119.60 | CHF126.60 |
June 2022 | CHF120.92 | CHF128 |
May 2022 | CHF125.27 | CHF132.60 |
April 2022 | CHF131.12 | CHF138.80 |
March 2022 | CHF135.09 | CHF143 |
February 2022 | CHF134.72 | CHF142.60 |
January 2022 | CHF133.77 | CHF141.60 |
December 2021 | CHF126.78 | CHF134.20 |
November 2021 | CHF121.49 | CHF128.60 |
October 2021 | CHF135.66 | CHF143.60 |
September 2021 | CHF129.99 | CHF137.60 |
August 2021 | CHF136.04 | CHF144 |
July 2021 | CHF136.98 | CHF145 |
June 2021 | CHF137.93 | CHF146 |
May 2021 | CHF130.37 | CHF138 |
April 2021 | CHF129.99 | CHF137.60 |
March 2021 | CHF138.87 | CHF147 |
February 2021 | CHF137.36 | CHF145.40 |
January 2021 | CHF129.99 | CHF137.60 |
December 2020 | CHF129.61 | CHF137.20 |
November 2020 | CHF126.02 | CHF133.40 |
October 2020 | CHF95.98 | CHF101.60 |
September 2020 | CHF109.21 | CHF115.60 |
August 2020 | CHF120.54 | CHF127.60 |
July 2020 | CHF117.71 | CHF124.60 |
June 2020 | CHF116.39 | CHF123.20 |
May 2020 | CHF118.47 | CHF125.40 |
April 2020 | CHF124.70 | CHF132 |
March 2020 | CHF113.74 | CHF120.40 |
February 2020 | CHF125.84 | CHF133.20 |
January 2020 | CHF155.88 | CHF165 |
December 2019 | CHF155.88 | CHF165 |
November 2019 | CHF149.26 | CHF158 |
October 2019 | CHF145.48 | CHF154 |
September 2019 | CHF146.43 | CHF155 |
August 2019 | CHF148.70 | CHF157.40 |
July 2019 | CHF140.95 | CHF149.20 |
June 2019 | CHF134.90 | CHF142.80 |
May 2019 | CHF129.80 | CHF137.40 |
April 2019 | CHF134.09 | CHF144.80 |
March 2019 | CHF131.50 | CHF142 |
February 2019 | CHF125.02 | CHF135 |
January 2019 | CHF125.94 | CHF136 |
December 2018 | CHF116.22 | CHF125.50 |
November 2018 | CHF126.41 | CHF136.50 |
October 2018 | CHF122.70 | CHF132.50 |
September 2018 | CHF132.42 | CHF143 |
August 2018 | CHF137.06 | CHF148 |
July 2018 | CHF136.59 | CHF147.50 |
June 2018 | CHF136.13 | CHF147 |
May 2018 | CHF146.32 | CHF158 |
April 2018 | CHF149.66 | CHF164 |
March 2018 | CHF132.32 | CHF145 |
February 2018 | CHF130.96 | CHF143.50 |
January 2018 | CHF125.94 | CHF138 |
December 2017 | CHF116.08 | CHF127.20 |
November 2017 | CHF116.54 | CHF127.70 |
October 2017 | CHF115.99 | CHF127.10 |
September 2017 | CHF112.89 | CHF123.70 |
August 2017 | CHF100.11 | CHF109.70 |
July 2017 | CHF104.03 | CHF114 |
June 2017 | CHF103.58 | CHF113.50 |
May 2017 | CHF100.57 | CHF110.20 |
April 2017 | CHF97.71 | CHF109.10 |
March 2017 | CHF86.11 | CHF96.15 |
February 2017 | CHF86.56 | CHF96.65 |
January 2017 | CHF86.70 | CHF96.80 |
December 2016 | CHF87.32 | CHF97.50 |
November 2016 | CHF85.35 | CHF95.30 |
October 2016 | CHF82.89 | CHF92.55 |
September 2016 | CHF85.08 | CHF95 |
August 2016 | CHF90.01 | CHF100.50 |
July 2016 | CHF92.16 | CHF102.90 |
June 2016 | CHF93.95 | CHF104.90 |
May 2016 | CHF95.29 | CHF106.40 |
April 2016 | CHF89.56 | CHF102 |
March 2016 | CHF90.18 | CHF102.70 |
February 2016 | CHF85.61 | CHF97.50 |
January 2016 | CHF82.49 | CHF93.95 |
December 2015 | CHF83.28 | CHF94.85 |
November 2015 | CHF81.48 | CHF92.80 |
October 2015 | CHF83.19 | CHF94.75 |
September 2015 | CHF80.65 | CHF91.85 |
August 2015 | CHF75.47 | CHF85.95 |
July 2015 | CHF77.05 | CHF87.75 |
June 2015 | CHF78.80 | CHF89.75 |
May 2015 | CHF75.51 | CHF86 |
April 2015 | CHF72.33 | CHF84.15 |
March 2015 | CHF68.76 | CHF80 |
February 2015 | CHF68.08 | CHF79.20 |
January 2015 | CHF68.34 | CHF79.50 |
December 2014 | CHF64.90 | CHF75.50 |
November 2014 | CHF67.04 | CHF78 |
October 2014 | CHF64.90 | CHF75.50 |
September 2014 | CHF66.96 | CHF77.90 |
August 2014 | CHF63.18 | CHF73.50 |
July 2014 | CHF64.72 | CHF75.30 |
June 2014 | CHF65.67 | CHF76.40 |
May 2014 | CHF67.04 | CHF78 |
April 2014 | CHF60.88 | CHF72.55 |
March 2014 | CHF58.24 | CHF69.40 |
February 2014 | CHF58.74 | CHF70 |
January 2014 | CHF56.39 | CHF67.20 |
December 2013 | CHF54.71 | CHF65.20 |
November 2013 | CHF54.67 | CHF65.15 |
October 2013 | CHF54.46 | CHF64.90 |
September 2013 | CHF55.13 | CHF65.70 |
August 2013 | CHF54.12 | CHF64.50 |
July 2013 | CHF52.07 | CHF62.05 |
June 2013 | CHF55.30 | CHF65.90 |
May 2013 | CHF56.64 | CHF67.50 |
April 2013 | CHF52.69 | CHF64.50 |
March 2013 | CHF52.28 | CHF64 |
February 2013 | CHF53.10 | CHF65 |
January 2013 | CHF53.06 | CHF64.95 |
December 2012 | CHF51.59 | CHF63.15 |
November 2012 | CHF49.02 | CHF60 |
October 2012 | CHF51.38 | CHF62.90 |
September 2012 | CHF49.42 | CHF60.50 |
August 2012 | CHF50.16 | CHF61.40 |
July 2012 | CHF51.06 | CHF62.50 |
June 2012 | CHF50.24 | CHF61.50 |
May 2012 | CHF48.24 | CHF59.05 |
April 2012 | CHF47.39 | CHF59.80 |
March 2012 | CHF45.88 | CHF57.90 |
February 2012 | CHF45.37 | CHF57.25 |
January 2012 | CHF44.53 | CHF56.20 |
December 2011 | CHF44.26 | CHF55.85 |
November 2011 | CHF42.40 | CHF53.50 |
October 2011 | CHF43.03 | CHF54.30 |
September 2011 | CHF43.98 | CHF55.50 |
August 2011 | CHF41.88 | CHF52.85 |
July 2011 | CHF41.28 | CHF52.10 |
June 2011 | CHF43.58 | CHF55 |
May 2011 | CHF45.29 | CHF57.15 |
April 2011 | CHF43.90 | CHF57 |
March 2011 | CHF43.13 | CHF56 |
February 2011 | CHF43.79 | CHF56.85 |
January 2011 | CHF43.67 | CHF56.70 |
December 2010 | CHF41.59 | CHF54 |
November 2010 | CHF42.25 | CHF54.85 |
October 2010 | CHF41.78 | CHF54.25 |
September 2010 | CHF41.94 | CHF54.45 |
August 2010 | CHF39.86 | CHF51.75 |
July 2010 | CHF40.44 | CHF52.50 |
June 2010 | CHF39.32 | CHF51.05 |
May 2010 | CHF39.28 | CHF51 |
April 2010 | CHF39.99 | CHF53.50 |
March 2010 | CHF36.03 | CHF48.20 |
February 2010 | CHF34.35 | CHF45.95 |
January 2010 | CHF34.68 | CHF46.40 |
December 2009 | CHF32.89 | CHF44 |
November 2009 | CHF31.96 | CHF42.75 |
October 2009 | CHF31.28 | CHF41.85 |
September 2009 | CHF32.14 | CHF43 |
August 2009 | CHF30.65 | CHF41 |
July 2009 | CHF30.20 | CHF40.40 |
June 2009 | CHF29.30 | CHF39.20 |
May 2009 | CHF29.94 | CHF40.85 |
April 2009 | CHF28.33 | CHF40.10 |
March 2009 | CHF29.39 | CHF41.60 |
February 2009 | CHF29.67 | CHF42 |
January 2009 | CHF29.74 | CHF42.10 |
December 2008 | CHF29.67 | CHF42 |
November 2008 | CHF29.28 | CHF41.45 |
October 2008 | CHF28.23 | CHF39.95 |
September 2008 | CHF31.79 | CHF45 |
August 2008 | CHF35.33 | CHF50 |
July 2008 | CHF31.76 | CHF44.95 |
June 2008 | CHF34.62 | CHF49 |
May 2008 | CHF36.95 | CHF52.30 |
April 2008 | CHF37.51 | CHF54.50 |
March 2008 | CHF36.51 | CHF53.05 |
February 2008 | CHF39.92 | CHF58 |
January 2008 | CHF38.54 | CHF56 |
December 2007 | CHF39.26 | CHF57.05 |
November 2007 | CHF39.50 | CHF57.40 |
October 2007 | CHF41.98 | CHF61 |
September 2007 | CHF41.98 | CHF61 |
August 2007 | CHF40.43 | CHF58.75 |
July 2007 | CHF40.60 | CHF59 |
June 2007 | CHF40.95 | CHF59.50 |
May 2007 | CHF38.20 | CHF55.50 |
April 2007 | CHF32.92 | CHF48.95 |
March 2007 | CHF31.78 | CHF47.25 |
February 2007 | CHF31.04 | CHF46.15 |
January 2007 | CHF31.27 | CHF46.50 |
December 2006 | CHF30.60 | CHF45.50 |
November 2006 | CHF31 | CHF46.10 |
October 2006 | CHF30.30 | CHF45.05 |
September 2006 | CHF28.92 | CHF43 |
August 2006 | CHF29.06 | CHF43.20 |
July 2006 | CHF28.92 | CHF43 |
June 2006 | CHF29.09 | CHF43.25 |
May 2006 | CHF26.73 | CHF39.75 |
April 2006 | CHF29.42 | CHF45 |
March 2006 | CHF29.36 | CHF44.90 |
February 2006 | CHF29.62 | CHF45.30 |
January 2006 | CHF29.06 | CHF44.45 |
December 2005 | CHF27.49 | CHF42.05 |
November 2005 | CHF27.79 | CHF42.50 |
October 2005 | CHF27.82 | CHF42.55 |
September 2005 | CHF29.62 | CHF45.30 |
August 2005 | CHF30.40 | CHF46.50 |
July 2005 | CHF31.35 | CHF47.95 |
June 2005 | CHF29.72 | CHF45.45 |
May 2005 | CHF29.09 | CHF44.50 |
April 2005 | CHF27.14 | CHF42.50 |
March 2005 | CHF28.42 | CHF44.50 |
February 2005 | CHF26.66 | CHF41.75 |
January 2005 | CHF23.09 | CHF36.15 |
December 2004 | CHF22.67 | CHF35.50 |
November 2004 | CHF22.48 | CHF35.20 |
October 2004 | CHF22.99 | CHF36 |
September 2004 | CHF21.84 | CHF34.20 |
August 2004 | CHF19.67 | CHF30.80 |
July 2004 | CHF18.46 | CHF28.90 |
June 2004 | CHF18.36 | CHF28.75 |
May 2004 | CHF18.50 | CHF30 |
April 2004 | CHF17.57 | CHF28.50 |
March 2004 | CHF17.57 | CHF285 |
February 2004 | CHF16.65 | CHF270 |
January 2004 | CHF16.34 | CHF265 |
December 2003 | CHF15.66 | CHF254 |
November 2003 | CHF15.48 | CHF251 |
October 2003 | CHF15.60 | CHF253 |
September 2003 | CHF15.85 | CHF257 |
August 2003 | CHF16.03 | CHF260 |
July 2003 | CHF15.04 | CHF244 |
June 2003 | CHF16.16 | CHF262 |
May 2003 | CHF15.13 | CHF255 |
April 2003 | CHF14.84 | CHF250 |
March 2003 | CHF14.24 | CHF240 |
February 2003 | CHF14.24 | CHF240 |
January 2003 | CHF14.84 | CHF250 |
December 2002 | CHF15.13 | CHF255 |
November 2002 | CHF15.13 | CHF255 |
October 2002 | CHF15.19 | CHF256 |
September 2002 | CHF14.54 | CHF245 |
August 2002 | CHF14.30 | CHF241 |
July 2002 | CHF14.84 | CHF250 |
June 2002 | CHF15.91 | CHF268 |
May 2002 | CHF15.41 | CHF270 |
April 2002 | CHF15.10 | CHF264.50 |
March 2002 | CHF13.70 | CHF240 |
February 2002 | CHF14.27 | CHF250 |
January 2002 | CHF14.27 | CHF250 |
December 2001 | CHF15.41 | CHF270 |
November 2001 | CHF13.70 | CHF240 |
October 2001 | CHF13.47 | CHF236 |
September 2001 | CHF13.98 | CHF245 |
August 2001 | CHF15.47 | CHF271 |
July 2001 | CHF15.52 | CHF272 |
June 2001 | CHF15.41 | CHF270 |
May 2001 | CHF15.30 | CHF278 |
April 2001 | CHF14.86 | CHF270 |
March 2001 | CHF15.14 | CHF275 |
February 2001 | CHF15.69 | CHF285 |
January 2001 | CHF15.69 | CHF285 |
December 2000 | CHF14.86 | CHF270 |
November 2000 | CHF14.86 | CHF270 |
October 2000 | CHF14.86 | CHF270 |
September 2000 | CHF16.07 | CHF292 |
August 2000 | CHF14.86 | CHF270 |
July 2000 | CHF13.76 | CHF250 |
June 2000 | CHF13.82 | CHF251 |
May 2000 | CHF12.81 | CHF241 |
April 2000 | CHF12.49 | CHF235 |
March 2000 | CHF12.54 | CHF236 |
February 2000 | CHF12.75 | CHF240 |
January 2000 | CHF11.90 | CHF224 |
December 1999 | CHF11.90 | CHF224 |
November 1999 | CHF12.01 | CHF226 |
October 1999 | CHF11.96 | CHF225 |
September 1999 | CHF11.64 | CHF219 |
August 1999 | CHF11.74 | CHF221 |
July 1999 | CHF12.22 | CHF230 |
June 1999 | CHF11.42 | CHF215 |
May 1999 | CHF11.83 | CHF231 |
April 1999 | CHF11.01 | CHF215 |
March 1999 | CHF10.86 | CHF212 |
February 1999 | CHF11.52 | CHF225 |
January 1999 | CHF12.04 | CHF235 |
December 1998 | CHF12.04 | CHF235 |
November 1998 | CHF10.76 | CHF210 |
October 1998 | CHF11.27 | CHF220 |
September 1998 | CHF10.76 | CHF210 |
August 1998 | CHF11.52 | CHF225 |
July 1998 | CHF11.42 | CHF223 |
June 1998 | CHF11.83 | CHF231 |
May 1998 | CHF11.47 | CHF232 |
April 1998 | CHF11.37 | CHF230 |
March 1998 | CHF10.78 | CHF218 |
February 1998 | CHF10.63 | CHF215 |
January 1998 | CHF10.38 | CHF210 |
December 1997 | CHF11.27 | CHF228 |
November 1997 | CHF10.38 | CHF210 |
October 1997 | CHF10.28 | CHF208 |
September 1997 | CHF10.87 | CHF220 |
August 1997 | CHF11.12 | CHF225 |
July 1997 | CHF10.63 | CHF215 |
June 1997 | CHF11.37 | CHF230 |
May 1997 | CHF10.06 | CHF210 |
April 1997 | CHF9.68 | CHF202 |
March 1997 | CHF9.87 | CHF20 |
February 1997 | CHF10.02 | CHF20.30 |
January 1997 | CHF10.37 | CHF21 |
December 1996 | CHF10.81 | CHF21.90 |
November 1996 | CHF10.12 | CHF20.50 |
October 1996 | CHF10.27 | CHF20.80 |
September 1996 | CHF10.86 | CHF22 |
JFN.SW
Price: CHF200.50
Dividend Yield: 3.51%
Forward Dividend Yield: 3.74%
Payout Ratio: 47.45%
Dividend Per Share: 7.50 CHF
Earnings Per Share: 13.64 CHF
P/E Ratio: 14.52
Exchange: EBS
Sector: Industrials
Industry: Railroads
Volume: 1787
Market Capitalization: 1.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3