Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	27.650	28.020	27.500	27.630	26.512	17,830
2023-12-15	27.890	28.020	27.560	27.870	26.742	10,611
2023-12-14	27.500	28.080	26.980	27.500	26.387	53,755
2023-12-13	26.830	27.320	26.760	26.990	25.898	11,399
2023-12-12	26.460	26.990	26.420	26.990	25.898	13,249
2023-12-11	26.680	26.940	26.460	26.480	25.408	11,348
2023-12-08	26.280	26.880	26.280	26.600	25.523	8,078
2023-12-07	26.270	26.270	25.440	26.270	25.207	10,714
2023-12-06	26.370	26.840	26.160	26.780	25.696	20,082
2023-12-05	25.860	26.360	25.860	26.030	24.977	18,294
2023-12-04	26.130	26.620	25.740	26.050	24.996	14,014
2023-12-01	25.410	26.140	24.600	26.130	25.073	28,418
2023-11-30	24.800	24.980	24.600	24.900	23.892	19,520
2023-11-29	24.100	24.880	24.000	24.670	23.672	8,012
2023-11-28	24.060	24.100	23.800	23.850	22.885	4,104
2023-11-27	23.970	24.180	23.680	24.040	23.067	11,731
2023-11-24	23.770	23.940	23.760	23.770	22.808	11,803
2023-11-23	23.810	23.940	23.740	23.790	22.827	2,133
2023-11-22	23.750	24.000	23.340	23.930	22.962	14,763
2023-11-21	24.500	24.500	23.680	23.770	22.808	20,764
2023-11-20	24.430	25.000	23.860	24.430	23.441	18,198
2023-11-17	24.080	24.360	24.020	24.300	23.317	9,336
2023-11-16	24.540	24.540	23.980	24.240	23.259	13,174
2023-11-15	24.550	25.000	24.280	24.710	23.710	19,073
2023-11-14	24.120	24.740	23.960	24.610	23.614	10,128
2023-11-13	23.610	24.180	23.420	23.870	22.904	47,364
2023-11-10	23.380	23.618	22.880	23.420	22.472	4,660
2023-11-09	23.810	24.140	23.500	23.500	22.549	4,810
2023-11-08	23.320	23.800	23.320	23.730	22.770	7,835
2023-11-07	23.200	23.600	22.620	23.300	22.357	12,418
2023-11-06	23.950	24.000	22.760	23.420	22.472	18,783
2023-11-03	22.970	23.940	22.520	23.830	22.866	19,727
2023-11-02	22.660	23.540	22.340	22.910	21.983	192,635
2023-11-01	22.370	22.540	21.680	22.230	21.330	66,894
2023-10-31	21.860	22.460	21.600	22.420	21.513	24,173
2023-10-30	21.450	22.040	20.520	21.720	20.841	37,922
2023-10-27	20.670	20.800	19.520	20.475	19.646	8,827
2023-10-26	20.340	20.800	20.100	20.770	19.929	9,541
2023-10-25	20.610	20.740	20.160	20.430	19.603	8,867
2023-10-24	20.490	20.620	20.339	20.570	19.738	24,651
2023-10-23	20.395	20.480	19.990	20.315	19.493	12,225
2023-10-20	20.590	20.620	20.300	20.340	19.517	170,154
2023-10-19	21.020	21.490	20.800	21.490	20.620	11,478
2023-10-18	21.840	21.920	21.020	21.490	20.620	10,641
2023-10-17	22.090	22.200	21.660	21.840	20.956	2,981
2023-10-16	22.270	22.360	21.940	22.090	21.196	18,405
2023-10-13	22.890	22.940	22.090	22.090	21.196	10,929
2023-10-12	23.340	23.438	22.880	22.970	22.040	3,896
2023-10-11	23.240	23.560	23.000	23.320	22.376	4,891
2023-10-10	22.850	23.450	22.800	23.360	22.415	5,466
2023-10-09	22.910	23.120	22.679	22.990	22.060	7,887
2023-10-06	22.850	22.980	22.600	22.870	21.944	3,428
2023-10-05	22.950	23.160	22.720	22.970	22.040	9,292
2023-10-04	22.700	22.841	22.660	22.720	21.801	12,457
2023-10-03	23.130	23.180	22.760	22.950	22.021	4,129
2023-10-02	24.080	24.240	23.140	23.150	22.213	10,252
2023-09-29	23.880	24.160	23.880	23.950	22.981	14,815
2023-09-28	23.750	24.180	23.740	24.020	23.048	17,681
2023-09-27	23.240	23.782	23.240	23.560	22.607	53,212
2023-09-26	23.580	23.580	23.070	23.070	22.136	2,820

← NewerPage 13 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.