Jenoptik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 28.840 | 29.340 | 28.320 | 29.290 | 28.105 | 1,205 |
| 2024-06-11 | 28.880 | 29.340 | 28.760 | 28.840 | 27.673 | 7,612 |
| 2024-06-10 | 29.020 | 29.080 | 28.480 | 28.880 | 27.711 | 1,482 |
| 2024-06-07 | 29.390 | 29.740 | 29.160 | 29.390 | 28.201 | 12,004 |
| 2024-06-06 | 29.270 | 30.260 | 29.180 | 29.210 | 28.028 | 50,821 |
| 2024-06-05 | 28.430 | 29.300 | 28.060 | 28.800 | 27.634 | 36,709 |
| 2024-06-04 | 27.950 | 28.000 | 27.800 | 27.970 | 26.838 | 819 |
| 2024-06-03 | 27.770 | 28.060 | 27.420 | 27.810 | 26.685 | 283,380 |
| 2024-05-31 | 26.980 | 27.560 | 26.980 | 27.520 | 26.406 | 1,052 |
| 2024-05-30 | 26.740 | 27.120 | 26.680 | 27.110 | 26.013 | 2,559 |
| 2024-05-29 | 27.580 | 27.580 | 27.020 | 27.170 | 26.070 | 1,503 |
| 2024-05-28 | 27.810 | 28.220 | 27.720 | 27.950 | 26.819 | 971 |
| 2024-05-24 | 27.870 | 28.160 | 27.480 | 28.120 | 26.982 | 1,739 |
| 2024-05-23 | 28.670 | 28.750 | 28.540 | 28.750 | 27.586 | 1,836 |
| 2024-05-22 | 28.340 | 29.000 | 28.340 | 28.550 | 27.395 | 4,803 |
| 2024-05-21 | 28.040 | 28.280 | 27.400 | 28.060 | 26.924 | 2,091 |
| 2024-05-20 | 27.650 | 28.068 | 27.400 | 28.060 | 26.924 | 1,020 |
| 2024-05-17 | 27.460 | 27.790 | 27.180 | 27.790 | 26.665 | 1,189 |
| 2024-05-16 | 27.870 | 27.920 | 26.900 | 27.050 | 25.955 | 986 |
| 2024-05-15 | 27.030 | 27.540 | 26.700 | 27.280 | 26.176 | 4,272 |
| 2024-05-14 | 26.660 | 27.150 | 26.640 | 27.150 | 26.051 | 987 |
| 2024-05-13 | 27.440 | 27.500 | 26.680 | 26.780 | 25.696 | 21,425 |
| 2024-05-10 | 27.630 | 27.860 | 27.300 | 27.540 | 26.425 | 621 |
| 2024-05-09 | 27.500 | 27.660 | 27.340 | 27.340 | 26.234 | 15,678 |
| 2024-05-08 | 26.960 | 27.940 | 26.960 | 27.710 | 26.589 | 44,000 |
| 2024-05-07 | 25.160 | 25.420 | 25.060 | 25.290 | 24.267 | 24,587 |
| 2024-05-03 | 25.330 | 25.480 | 25.020 | 25.210 | 24.190 | 3,551 |
| 2024-05-02 | 25.330 | 25.400 | 25.080 | 25.250 | 24.228 | 15,886 |
| 2024-05-01 | 25.290 | 25.290 | 25.290 | 25.290 | 24.267 | 0 |
| 2024-04-30 | 25.460 | 25.460 | 25.240 | 25.290 | 24.267 | 2,263 |
| 2024-04-29 | 25.490 | 25.620 | 25.220 | 25.470 | 24.439 | 1,432 |
| 2024-04-26 | 25.040 | 25.620 | 24.960 | 25.390 | 24.362 | 35,916 |
| 2024-04-25 | 24.480 | 24.856 | 24.480 | 24.590 | 23.595 | 5,705 |
| 2024-04-24 | 25.270 | 25.400 | 24.700 | 24.880 | 23.873 | 5,265 |
| 2024-04-23 | 24.920 | 25.120 | 24.920 | 25.060 | 24.046 | 34,156 |
| 2024-04-22 | 24.300 | 24.761 | 24.240 | 24.750 | 23.748 | 7,082 |
| 2024-04-19 | 24.180 | 24.280 | 23.880 | 24.060 | 23.086 | 10,281 |
| 2024-04-18 | 24.590 | 24.620 | 24.200 | 24.470 | 23.480 | 8,466 |
| 2024-04-17 | 25.100 | 25.140 | 24.380 | 24.430 | 23.441 | 40,502 |
| 2024-04-16 | 24.900 | 25.320 | 24.480 | 25.140 | 24.123 | 291,772 |
| 2024-04-15 | 25.740 | 25.920 | 25.500 | 25.570 | 24.535 | 13,308 |
| 2024-04-12 | 26.420 | 26.600 | 25.620 | 25.720 | 24.679 | 48,765 |
| 2024-04-11 | 25.920 | 26.340 | 25.900 | 26.150 | 25.092 | 49,355 |
| 2024-04-10 | 26.580 | 26.760 | 25.560 | 26.270 | 25.207 | 78,864 |
| 2024-04-09 | 26.850 | 27.060 | 26.280 | 26.580 | 25.504 | 57,687 |
| 2024-04-08 | 27.360 | 27.660 | 26.720 | 26.970 | 25.879 | 53,983 |
| 2024-04-05 | 28.530 | 28.640 | 27.380 | 27.690 | 26.569 | 90,141 |
| 2024-04-04 | 28.840 | 29.520 | 28.840 | 28.900 | 27.730 | 6,080 |
| 2024-04-03 | 28.840 | 28.940 | 28.600 | 28.670 | 27.510 | 36,309 |
| 2024-04-02 | 28.960 | 29.500 | 28.620 | 28.900 | 27.730 | 29,282 |
| 2024-03-28 | 29.080 | 29.340 | 28.700 | 29.100 | 27.922 | 5,585 |
| 2024-03-27 | 29.160 | 29.940 | 28.040 | 28.940 | 27.769 | 21,708 |
| 2024-03-26 | 30.010 | 30.120 | 29.700 | 30.010 | 28.795 | 8,475 |
| 2024-03-25 | 30.130 | 30.400 | 29.560 | 30.090 | 28.872 | 4,371 |
| 2024-03-22 | 29.900 | 30.300 | 29.840 | 30.050 | 28.834 | 4,004 |
| 2024-03-21 | 29.230 | 30.180 | 29.220 | 30.010 | 28.795 | 8,177 |
| 2024-03-20 | 28.840 | 29.260 | 28.680 | 28.900 | 27.730 | 3,536 |
| 2024-03-19 | 28.690 | 28.960 | 28.690 | 28.800 | 27.634 | 202,418 |
| 2024-03-18 | 28.670 | 28.860 | 28.640 | 28.750 | 27.586 | 1,870 |
| 2024-03-15 | 28.730 | 28.900 | 28.460 | 28.770 | 27.606 | 22,665 |
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.