Jenoptik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 26.910 | 26.940 | 26.701 | 26.870 | 26.110 | 690 |
| 2024-09-04 | 26.540 | 27.110 | 26.360 | 27.110 | 26.343 | 2,079 |
| 2024-09-03 | 28.120 | 28.280 | 27.260 | 27.560 | 26.780 | 1,258 |
| 2024-09-02 | 28.100 | 28.100 | 27.840 | 28.040 | 27.246 | 662 |
| 2024-08-30 | 27.900 | 28.260 | 27.900 | 27.970 | 27.178 | 6,203 |
| 2024-08-29 | 27.750 | 28.062 | 27.660 | 27.930 | 27.140 | 523 |
| 2024-08-28 | 27.750 | 27.980 | 27.640 | 27.750 | 26.965 | 780 |
| 2024-08-27 | 27.730 | 27.960 | 27.580 | 27.670 | 26.887 | 978 |
| 2024-08-23 | 28.120 | 28.360 | 27.900 | 28.100 | 27.305 | 1,086 |
| 2024-08-22 | 28.710 | 28.880 | 28.281 | 28.340 | 27.538 | 575 |
| 2024-08-21 | 28.400 | 29.000 | 28.400 | 28.570 | 27.761 | 38,973 |
| 2024-08-20 | 28.320 | 28.840 | 28.120 | 28.470 | 27.664 | 14,118 |
| 2024-08-19 | 28.530 | 28.740 | 27.940 | 28.510 | 27.703 | 1,500 |
| 2024-08-16 | 28.590 | 29.180 | 28.480 | 28.630 | 27.820 | 15,131 |
| 2024-08-15 | 27.830 | 28.640 | 27.740 | 28.510 | 27.703 | 1,265 |
| 2024-08-14 | 28.120 | 28.220 | 27.760 | 28.020 | 27.227 | 1,595 |
| 2024-08-13 | 28.590 | 28.700 | 27.620 | 27.850 | 27.062 | 2,254 |
| 2024-08-12 | 27.560 | 28.740 | 27.400 | 28.570 | 27.761 | 27,333 |
| 2024-08-09 | 26.480 | 27.620 | 26.480 | 27.500 | 26.722 | 8,682 |
| 2024-08-08 | 25.080 | 25.080 | 24.660 | 24.840 | 24.137 | 1,611 |
| 2024-08-07 | 24.750 | 25.240 | 24.660 | 25.140 | 24.428 | 2,602 |
| 2024-08-06 | 24.980 | 25.060 | 24.470 | 24.470 | 23.777 | 891 |
| 2024-08-05 | 23.950 | 24.600 | 23.360 | 24.530 | 23.836 | 1,421 |
| 2024-08-02 | 25.330 | 25.400 | 24.780 | 24.940 | 24.234 | 2,040 |
| 2024-08-01 | 26.310 | 26.360 | 25.620 | 25.840 | 25.109 | 7,451 |
| 2024-07-31 | 26.100 | 26.880 | 26.100 | 26.330 | 25.585 | 4,971 |
| 2024-07-30 | 26.010 | 26.180 | 25.940 | 25.940 | 25.206 | 957 |
| 2024-07-29 | 26.320 | 26.320 | 25.760 | 25.760 | 25.031 | 985 |
| 2024-07-26 | 26.110 | 26.340 | 25.760 | 26.230 | 25.488 | 2,001 |
| 2024-07-25 | 26.130 | 26.280 | 25.600 | 26.010 | 25.274 | 529 |
| 2024-07-24 | 26.620 | 26.700 | 26.320 | 26.350 | 25.604 | 338 |
| 2024-07-23 | 26.960 | 26.960 | 26.600 | 26.930 | 26.168 | 743 |
| 2024-07-22 | 27.010 | 27.200 | 27.000 | 27.110 | 26.343 | 79,030 |
| 2024-07-19 | 27.090 | 27.240 | 26.780 | 26.780 | 26.022 | 171,956 |
| 2024-07-18 | 27.540 | 27.700 | 27.300 | 27.560 | 26.780 | 1,355 |
| 2024-07-17 | 28.340 | 28.440 | 27.660 | 27.750 | 26.965 | 45,973 |
| 2024-07-16 | 28.360 | 28.500 | 28.060 | 28.220 | 27.421 | 715 |
| 2024-07-15 | 28.450 | 28.840 | 28.340 | 28.710 | 27.897 | 9,200 |
| 2024-07-12 | 28.100 | 28.700 | 28.080 | 28.610 | 27.800 | 10,326 |
| 2024-07-11 | 27.750 | 28.400 | 27.680 | 28.040 | 27.246 | 12,121 |
| 2024-07-10 | 27.170 | 27.620 | 27.120 | 27.320 | 26.547 | 1,000 |
| 2024-07-09 | 27.260 | 27.300 | 26.520 | 26.830 | 26.071 | 28,001 |
| 2024-07-08 | 27.560 | 27.820 | 27.140 | 27.150 | 26.382 | 12,068 |
| 2024-07-05 | 27.320 | 27.620 | 27.320 | 27.540 | 26.761 | 883 |
| 2024-07-04 | 27.880 | 27.880 | 27.420 | 27.540 | 26.761 | 782 |
| 2024-07-03 | 26.910 | 27.670 | 26.660 | 27.670 | 26.887 | 2,346 |
| 2024-07-02 | 26.620 | 26.960 | 26.460 | 26.870 | 26.110 | 6,050 |
| 2024-07-01 | 27.480 | 27.600 | 26.700 | 26.830 | 26.071 | 909 |
| 2024-06-28 | 27.050 | 27.560 | 26.400 | 27.090 | 26.323 | 14,643 |
| 2024-06-27 | 27.000 | 27.440 | 27.000 | 27.260 | 26.488 | 4,171 |
| 2024-06-26 | 26.680 | 26.940 | 26.540 | 26.700 | 25.944 | 3,140 |
| 2024-06-25 | 26.830 | 27.000 | 26.460 | 26.480 | 25.731 | 10,594 |
| 2024-06-24 | 26.500 | 27.160 | 26.440 | 26.810 | 26.051 | 19,737 |
| 2024-06-21 | 26.880 | 26.880 | 26.320 | 26.600 | 25.847 | 70,866 |
| 2024-06-20 | 26.930 | 27.060 | 26.660 | 26.810 | 26.051 | 4,525 |
| 2024-06-19 | 27.440 | 27.440 | 26.620 | 27.090 | 26.323 | 1,226 |
| 2024-06-18 | 27.750 | 28.100 | 27.740 | 27.950 | 26.819 | 17,513 |
| 2024-06-17 | 27.580 | 27.880 | 27.580 | 27.580 | 26.464 | 600 |
| 2024-06-14 | 28.020 | 28.020 | 27.100 | 27.320 | 26.214 | 12,541 |
| 2024-06-13 | 28.940 | 28.940 | 28.020 | 28.160 | 27.020 | 6,655 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.4000 EUR |
| 2025-06-13 | 0.3800 EUR |
| 2024-06-19 | 0.3500 EUR |
| 2023-06-08 | 0.3000 EUR |
| 2022-06-16 | 0.2500 EUR |
| 2021-06-10 | 0.2500 EUR |
| 2020-08-10 | 0.1300 EUR |
| 2019-06-13 | 0.3500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.