JUNGHEINRICH AG O.N.VZO - Price History
Monthly price history for JUN3.DE (JUNGHEINRICH AG O.N.VZO)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €35.52 | €35.52 |
| March 2024 | €34.28 | €34.28 |
| February 2024 | €28.86 | €28.86 |
| January 2024 | €31.26 | €31.26 |
| December 2023 | €33.22 | €33.22 |
| November 2023 | €29.86 | €29.86 |
| October 2023 | €25.34 | €25.34 |
| September 2023 | €28.38 | €28.38 |
| August 2023 | €30.66 | €30.66 |
| July 2023 | €34.04 | €34.04 |
| June 2023 | €33.54 | €33.54 |
| May 2023 | €29.72 | €29.72 |
| April 2023 | €34.28 | €35.04 |
| March 2023 | €31.46 | €32.16 |
| February 2023 | €34.22 | €34.98 |
| January 2023 | €35.57 | €36.36 |
| December 2022 | €26 | €26.58 |
| November 2022 | €27.28 | €27.88 |
| October 2022 | €24.63 | €25.18 |
| September 2022 | €20.45 | €20.90 |
| August 2022 | €23.83 | €24.36 |
| July 2022 | €25.89 | €26.46 |
| June 2022 | €20.35 | €20.80 |
| May 2022 | €24.18 | €24.72 |
| April 2022 | €22.27 | €23.48 |
| March 2022 | €24.98 | €26.34 |
| February 2022 | €30.90 | €32.58 |
| January 2022 | €35.70 | €37.64 |
| December 2021 | €42.57 | €44.88 |
| November 2021 | €39.38 | €41.52 |
| October 2021 | €41.57 | €43.82 |
| September 2021 | €38.21 | €40.28 |
| August 2021 | €43.39 | €45.74 |
| July 2021 | €44.01 | €46.40 |
| June 2021 | €39.10 | €41.22 |
| May 2021 | €39.76 | €41.92 |
| April 2021 | €40.84 | €43.52 |
| March 2021 | €38.48 | €41 |
| February 2021 | €33.50 | €35.70 |
| January 2021 | €35.36 | €37.68 |
| December 2020 | €34.35 | €36.60 |
| November 2020 | €34.35 | €36.60 |
| October 2020 | €29.28 | €31.20 |
| September 2020 | €27.63 | €29.44 |
| August 2020 | €25.21 | €26.86 |
| July 2020 | €23.70 | €25.70 |
| June 2020 | €19.14 | €20.76 |
| May 2020 | €16.10 | €17.46 |
| April 2020 | €15.25 | €16.54 |
| March 2020 | €12.86 | €13.95 |
| February 2020 | €16.72 | €18.13 |
| January 2020 | €18.28 | €19.82 |
| December 2019 | €19.83 | €21.50 |
| November 2019 | €21.63 | €23.46 |
| October 2019 | €20.97 | €22.74 |
| September 2019 | €18.24 | €19.78 |
| August 2019 | €17.83 | €19.34 |
| July 2019 | €18.57 | €20.14 |
| June 2019 | €24.99 | €27.10 |
| May 2019 | €23.29 | €25.26 |
| April 2019 | €28.13 | €31.02 |
| March 2019 | €26.31 | €29.02 |
| February 2019 | €24.68 | €27.22 |
| January 2019 | €23.99 | €26.46 |
| December 2018 | €20.71 | €22.84 |
| November 2018 | €26.68 | €29.42 |
| October 2018 | €26.57 | €29.30 |
| September 2018 | €29.74 | €32.80 |
| August 2018 | €28.16 | €31.06 |
| July 2018 | €28.54 | €31.48 |
| June 2018 | €28.80 | €31.76 |
| May 2018 | €30.30 | €33.42 |
| April 2018 | €31.77 | €35.04 |
| March 2018 | €32.17 | €35.96 |
| February 2018 | €35.87 | €40.10 |
| January 2018 | €35.59 | €39.78 |
| December 2017 | €35.20 | €39.34 |
| November 2017 | €33.62 | €37.58 |
| October 2017 | €34.88 | €38.99 |
| September 2017 | €34.82 | €38.92 |
| August 2017 | €31.87 | €35.62 |
| July 2017 | €30.04 | €33.58 |
| June 2017 | €28.63 | €32 |
| May 2017 | €29.97 | €33.50 |
| April 2017 | €28.23 | €31.97 |
| March 2017 | €27.50 | €31.14 |
| February 2017 | €25.23 | €28.58 |
| January 2017 | €25.12 | €28.46 |
| December 2016 | €24.07 | €27.26 |
| November 2016 | €21.83 | €24.72 |
| October 2016 | €25.38 | €28.74 |
| September 2016 | €26.58 | €30.10 |
| August 2016 | €24.88 | €28.18 |
| July 2016 | €24.08 | €27.28 |
| June 2016 | €23.85 | €27.02 |
| May 2016 | €25.20 | €85.63 |
| April 2016 | €23.89 | €82.33 |
| March 2016 | €23.26 | €80.17 |
| February 2016 | €20.29 | €69.93 |
| January 2016 | €21.26 | €73.28 |
| December 2015 | €22.12 | €76.24 |
| November 2015 | €21.31 | €73.45 |
| October 2015 | €19.46 | €67.07 |
| September 2015 | €18.76 | €64.66 |
| August 2015 | €18.08 | €62.32 |
| July 2015 | €18.61 | €64.14 |
| June 2015 | €17.64 | €60.79 |
| May 2015 | €18.09 | €62.35 |
| April 2015 | €18.12 | €63.47 |
| March 2015 | €17.13 | €60 |
| February 2015 | €16.12 | €56.45 |
| January 2015 | €15.35 | €53.76 |
| December 2014 | €15.11 | €52.93 |
| November 2014 | €13.78 | €48.25 |
| October 2014 | €12.85 | €45 |
| September 2014 | €12.74 | €44.62 |
| August 2014 | €13.26 | €46.44 |
| July 2014 | €13.03 | €45.64 |
| June 2014 | €14.70 | €51.50 |
| May 2014 | €15.19 | €53.20 |
| April 2014 | €15.04 | €53.55 |
| March 2014 | €15.44 | €54.99 |
| February 2014 | €15.01 | €53.47 |
| January 2014 | €15.17 | €54.04 |
| December 2013 | €13.28 | €47.30 |
| November 2013 | €12.86 | €45.80 |
| October 2013 | €12.92 | €46 |
| September 2013 | €12.12 | €43.18 |
| August 2013 | €11.54 | €41.08 |
| July 2013 | €10.04 | €35.74 |
| June 2013 | €9.63 | €34.28 |
| May 2013 | €9.92 | €36.20 |
| April 2013 | €8.59 | €31.32 |
| March 2013 | €8.99 | €32.78 |
| February 2013 | €9.22 | €33.62 |
| January 2013 | €9.32 | €34 |
| December 2012 | €8.08 | €29.46 |
| November 2012 | €8.04 | €29.31 |
| October 2012 | €6.99 | €25.50 |
| September 2012 | €7.07 | €25.78 |
| August 2012 | €6.79 | €24.75 |
| July 2012 | €5.87 | €21.40 |
| June 2012 | €6.29 | €22.95 |
| May 2012 | €5.76 | €21.70 |
| April 2012 | €6.90 | €26 |
| March 2012 | €6.52 | €24.56 |
| February 2012 | €6.97 | €26.25 |
| January 2012 | €6.27 | €23.60 |
| December 2011 | €5.03 | €18.94 |
| November 2011 | €5.43 | €20.46 |
| October 2011 | €6.08 | €22.90 |
| September 2011 | €5.32 | €20.02 |
| August 2011 | €5.87 | €22.12 |
| July 2011 | €7.65 | €28.80 |
| June 2011 | €7.73 | €29.10 |
| May 2011 | €8.37 | €32.14 |
| April 2011 | €8.08 | €31.02 |
| March 2011 | €7.39 | €28.35 |
| February 2011 | €7.57 | €29.05 |
| January 2011 | €7.16 | €27.48 |
| December 2010 | €7.71 | €29.58 |
| November 2010 | €6.77 | €25.98 |
| October 2010 | €7.09 | €27.22 |
| September 2010 | €6.40 | €24.55 |
| August 2010 | €5.72 | €21.94 |
| July 2010 | €5.84 | €22.40 |
| June 2010 | €4.91 | €18.82 |
| May 2010 | €4.90 | €18.92 |
| April 2010 | €4.39 | €16.95 |
| March 2010 | €4.47 | €17.27 |
| February 2010 | €3.81 | €14.72 |
| January 2010 | €3.86 | €14.92 |
| December 2009 | €3.47 | €13.40 |
| November 2009 | €3.23 | €12.49 |
| October 2009 | €3.27 | €12.62 |
| September 2009 | €3.56 | €13.74 |
| August 2009 | €3.41 | €13.18 |
| July 2009 | €2.60 | €10.04 |
| June 2009 | €2.44 | €9.42 |
| May 2009 | €2.78 | €11.30 |
| April 2009 | €2.23 | €9.04 |
| March 2009 | €1.98 | €8.05 |
| February 2009 | €1.82 | €7.38 |
| January 2009 | €2.16 | €8.75 |
| December 2008 | €2.23 | €9.05 |
| November 2008 | €2.18 | €8.84 |
| October 2008 | €2.62 | €10.63 |
| September 2008 | €3.03 | €12.29 |
| August 2008 | €4.07 | €16.50 |
| July 2008 | €4.10 | €16.65 |
| June 2008 | €4.36 | €17.70 |
| May 2008 | €5.28 | €22.09 |
| April 2008 | €5.21 | €21.80 |
| March 2008 | €5.50 | €23 |
| February 2008 | €5.59 | €23.40 |
| January 2008 | €5 | €20.92 |
| December 2007 | €6.39 | €26.73 |
| November 2007 | €6.66 | €27.88 |
| October 2007 | €8.12 | €34 |
| September 2007 | €7.59 | €31.75 |
| August 2007 | €7.33 | €30.69 |
| July 2007 | €6.85 | €28.65 |
| June 2007 | €7.48 | €31.30 |
| May 2007 | €7.40 | €31.50 |
| April 2007 | €7.05 | €30 |
| March 2007 | €6.39 | €27.20 |
| February 2007 | €5.79 | €24.66 |
| January 2007 | €6.11 | €26 |
| December 2006 | €5.43 | €23.10 |
| November 2006 | €5.61 | €23.87 |
| October 2006 | €5.65 | €24.05 |
| September 2006 | €4.98 | €21.21 |
| August 2006 | €4.96 | €21.11 |
| July 2006 | €5.36 | €22.80 |
| June 2006 | €5.99 | €25.50 |
| May 2006 | €5.78 | €25.20 |
| April 2006 | €6.18 | €26.93 |
| March 2006 | €6.01 | €26.22 |
| February 2006 | €5.30 | €23.13 |
| January 2006 | €5.13 | €22.38 |
| December 2005 | €4.53 | €19.74 |
| November 2005 | €4.39 | €19.16 |
| October 2005 | €4.44 | €19.35 |
| September 2005 | €4.78 | €20.85 |
| August 2005 | €4.43 | €19.34 |
| July 2005 | €4.26 | €18.56 |
| June 2005 | €4.13 | €18 |
| May 2005 | €3.88 | €17.40 |
| April 2005 | €3.70 | €16.56 |
| March 2005 | €3.62 | €16.19 |
| February 2005 | €3.40 | €15.24 |
| January 2005 | €3.45 | €15.45 |
| December 2004 | €3.10 | €13.90 |
| November 2004 | €3.03 | €13.55 |
| October 2004 | €3.57 | €16 |
| September 2004 | €3.53 | €15.81 |
| August 2004 | €3.59 | €16.09 |
| July 2004 | €4.06 | €18.20 |
| June 2004 | €3.78 | €16.95 |
| May 2004 | €3.66 | €16.84 |
| April 2004 | €4 | €18.38 |
| March 2004 | €3.96 | €18.20 |
| February 2004 | €4.25 | €19.55 |
| January 2004 | €3.87 | €17.80 |
| December 2003 | €3.40 | €15.65 |
| November 2003 | €3.44 | €15.80 |
| October 2003 | €2.99 | €13.76 |
| September 2003 | €2.67 | €12.29 |
| August 2003 | €2.91 | €13.40 |
| July 2003 | €2.50 | €11.50 |
| June 2003 | €2.44 | €11.20 |
| May 2003 | €2.45 | €11.40 |
| April 2003 | €2.32 | €10.80 |
| March 2003 | €1.77 | €8.24 |
| February 2003 | €1.98 | €9.22 |
| January 2003 | €1.98 | €9.20 |
| December 2002 | €1.98 | €9.20 |
| November 2002 | €1.92 | €8.90 |
| October 2002 | €1.69 | €7.87 |
| September 2002 | €1.81 | €8.43 |
| August 2002 | €1.96 | €9.10 |
| July 2002 | €2.13 | €9.90 |
| June 2002 | €2.30 | €10.70 |
| May 2002 | €2.25 | €10.90 |
| April 2002 | €2.17 | €10.50 |
| March 2002 | €2.25 | €10.92 |
| February 2002 | €2.01 | €9.72 |
| January 2002 | €1.93 | €9.35 |
| December 2001 | €1.68 | €8.15 |
| November 2001 | €1.73 | €8.40 |
| October 2001 | €1.67 | €8.10 |
| September 2001 | €1.54 | €7.45 |
| August 2001 | €1.77 | €8.60 |
| July 2001 | €1.77 | €8.59 |
| June 2001 | €1.83 | €8.85 |
| May 2001 | €1.91 | €9.31 |
| April 2001 | €1.88 | €9.18 |
| March 2001 | €1.94 | €9.45 |
| February 2001 | €2.18 | €10.63 |
| January 2001 | €2.01 | €9.80 |
| December 2000 | €1.74 | €8.49 |
| November 2000 | €1.84 | €8.99 |
| October 2000 | €1.86 | €9.05 |
| September 2000 | €1.84 | €9 |
| August 2000 | €1.97 | €9.60 |
| July 2000 | €1.82 | €8.87 |
| June 2000 | €1.66 | €8.12 |
| May 2000 | €1.71 | €8.73 |
| April 2000 | €1.79 | €9.15 |
| March 2000 | €1.81 | €9.25 |
| February 2000 | €1.88 | €9.62 |
| January 2000 | €1.76 | €9 |
| December 1999 | €2.04 | €10.45 |
| November 1999 | €2.04 | €10.45 |
| October 1999 | €2.32 | €11.85 |
| September 1999 | €2.44 | €12.45 |
| August 1999 | €2.74 | €14 |
| July 1999 | €2.60 | €13.30 |
| June 1999 | €3.13 | €15.99 |
| May 1999 | €2.67 | €14.05 |
| April 1999 | €2.66 | €13.95 |
| March 1999 | €2.14 | €11.25 |
| February 1999 | €2.30 | €12.10 |
| January 1999 | €2.08 | €10.90 |
| December 1998 | €2.43 | €12.78 |
| November 1998 | €2.75 | €4.23 |
| October 1998 | €2.04 | €10.74 |
| September 1998 | €2.48 | €13.04 |
| August 1998 | €3.06 | €16.11 |
| July 1998 | €3.17 | €16.67 |
| June 1998 | €3.20 | €17.13 |
| May 1998 | €3.44 | €18.41 |
| April 1998 | €3.45 | €18.46 |
| March 1998 | €2.89 | €15.44 |
| February 1998 | €2.72 | €14.57 |
| January 1998 | €2.81 | €15.06 |
| December 1997 | €2.58 | €13.80 |
| November 1997 | €2.61 | €13.96 |
| October 1997 | €2.58 | €13.80 |
| September 1997 | €2.62 | €14.01 |
| August 1997 | €2.77 | €14.83 |
| July 1997 | €2.68 | €14.32 |
| June 1997 | €2.72 | €14.67 |
| May 1997 | €2.67 | €14.37 |
| April 1997 | €2.28 | €12.27 |
| March 1997 | €2.17 | €11.71 |
| February 1997 | €2.06 | €11.07 |
| January 1997 | €1.71 | €9.20 |
| December 1996 | €1.65 | €8.90 |
| November 1996 | €1.52 | €8.18 |
| October 1996 | €1.90 | €10.25 |
| September 1996 | €1.97 | €10.64 |
| August 1996 | €1.92 | €10.33 |
| July 1996 | €1.92 | €10.33 |
| June 1996 | €2.50 | €13.80 |
| May 1996 | €2.27 | €12.58 |
| April 1996 | €1.99 | €10.99 |
| March 1996 | €2.16 | €11.96 |
| February 1996 | €2.31 | €12.78 |
| January 1996 | €2.26 | €12.53 |
| December 1995 | €1.88 | €10.43 |
| November 1995 | €2.26 | €12.53 |
| October 1995 | €2.39 | €13.24 |
| September 1995 | €2.69 | €14.88 |
| August 1995 | €3.02 | €16.72 |
| July 1995 | €2.95 | €16.31 |
| June 1995 | €2.59 | €14.32 |
| May 1995 | €2.86 | €15.85 |
| April 1995 | €2.82 | €15.59 |
| March 1995 | €2.59 | €14.32 |
| February 1995 | €3.10 | €17.13 |
| January 1995 | €3.28 | €18.12 |
| December 1994 | €3.28 | €18.15 |
| November 1994 | €3.10 | €17.13 |
| October 1994 | €3.31 | €18.30 |
| September 1994 | €3.30 | €18.28 |
| August 1994 | €3.39 | €18.76 |
| July 1994 | €3.03 | €16.77 |
| June 1994 | €2.87 | €15.87 |
| May 1994 | €3.01 | €16.64 |
| April 1994 | €3 | €16.59 |
| March 1994 | €2.57 | €14.19 |
| February 1994 | €2.44 | €13.47 |
JUN3.DE
Price: €35.52
52 week price:
5-year range yield:
Forward Dividend Yield: 1.91%
Payout Ratio: 21.12%
Payout Ratio Range:
Dividend Per Share: 0.68 EUR
Earnings Per Share: 3.22 EUR
P/E Ratio: 9.87
Exchange: GER
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 233922
Market Capitalization: 3.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24