Jenoptik AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	28.610	29.100	27.880	28.960	27.788	3,856
2024-03-13	29.040	29.240	28.500	28.860	27.692	4,709
2024-03-12	29.080	29.340	28.840	28.860	27.692	1,459
2024-03-11	29.080	29.140	28.860	28.960	27.788	16,558
2024-03-08	30.050	30.260	29.337	29.820	28.613	1,573
2024-03-07	29.390	30.160	29.240	30.050	28.834	2,595
2024-03-06	29.640	29.840	29.100	29.290	28.105	18,888
2024-03-05	29.760	30.020	29.420	29.740	28.536	8,356
2024-03-04	29.880	30.140	29.660	29.900	28.690	20,259
2024-03-01	29.250	29.860	29.020	29.550	28.354	39,148
2024-02-29	29.450	29.600	28.720	29.270	28.085	8,452
2024-02-28	29.920	29.920	29.120	29.350	28.162	56,919
2024-02-27	30.110	30.500	29.360	30.270	29.045	8,149
2024-02-26	29.600	30.320	29.480	30.030	28.815	2,679
2024-02-23	30.760	30.760	29.720	29.940	28.728	16,191
2024-02-22	30.190	31.020	30.080	30.930	29.678	13,043
2024-02-21	30.170	30.200	29.300	29.390	28.201	14,996
2024-02-20	30.170	30.500	29.140	29.900	28.690	29,064
2024-02-19	29.900	30.320	29.780	29.880	28.671	10,366
2024-02-16	29.080	30.140	28.800	29.760	28.556	7,083
2024-02-15	29.390	29.460	28.700	28.860	27.692	5,336
2024-02-14	27.980	28.883	27.980	28.530	27.375	208,247
2024-02-13	28.240	28.400	27.840	28.080	26.944	6,214
2024-02-12	28.550	28.600	28.060	28.280	27.135	10,259
2024-02-09	27.680	28.460	27.680	28.260	27.116	7,386
2024-02-08	28.920	29.080	27.760	28.040	26.905	7,865
2024-02-07	29.290	29.420	28.680	29.000	27.826	77,301
2024-02-06	29.430	29.680	29.020	29.390	28.201	2,426
2024-02-05	29.490	29.740	29.100	29.100	27.922	49,010
2024-02-02	29.680	29.821	29.260	29.720	28.517	9,442
2024-02-01	29.020	29.700	28.900	29.490	28.297	20,321
2024-01-31	28.380	29.140	28.220	29.060	27.884	2,294
2024-01-30	29.260	29.260	28.360	28.570	27.414	24,623
2024-01-29	29.780	30.160	29.060	29.640	28.440	194,188
2024-01-26	29.840	30.160	29.140	29.840	28.632	33,755
2024-01-25	29.390	30.080	28.780	29.840	28.632	15,228
2024-01-24	28.380	29.780	28.380	29.780	28.575	30,626
2024-01-23	27.610	27.800	27.480	27.790	26.665	3,384
2024-01-22	27.560	27.760	27.500	27.630	26.512	75,927
2024-01-19	27.930	27.980	27.340	27.380	26.272	4,565
2024-01-18	26.948	27.920	26.948	27.630	26.512	33,138
2024-01-17	26.520	26.820	26.440	26.640	25.562	4,795
2024-01-16	26.180	27.040	26.180	26.890	25.802	18,414
2024-01-15	26.560	26.560	26.017	26.500	25.428	27,476
2024-01-12	26.290	26.700	26.240	26.680	25.600	14,822
2024-01-11	26.270	26.720	25.960	26.210	25.149	91,758
2024-01-10	26.250	26.300	25.940	26.130	25.073	5,830
2024-01-09	26.310	26.760	26.008	26.090	25.034	23,284
2024-01-08	25.920	26.245	25.560	26.030	24.977	8,707
2024-01-05	26.080	26.080	25.600	25.660	24.622	36,040
2024-01-04	26.190	26.460	25.980	26.210	25.149	10,435
2024-01-03	27.610	27.860	26.060	26.440	25.370	15,946
2024-01-02	28.450	29.220	27.800	27.970	26.838	9,786
2023-12-29	28.450	28.560	27.820	28.430	27.279	6,246
2023-12-28	28.690	28.960	28.280	28.450	27.299	13,273
2023-12-27	28.530	28.760	28.240	28.710	27.548	16,774
2023-12-22	28.510	28.640	28.140	28.300	27.155	14,870
2023-12-21	28.340	28.640	28.200	28.380	27.231	28,372
2023-12-20	28.300	28.680	28.120	28.320	27.174	9,378
2023-12-19	27.750	28.400	27.480	28.120	26.982	13,950

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.