Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	23.940	23.940	23.660	23.790	22.827	6,899
2023-09-22	23.850	24.080	23.840	24.040	23.067	8,946
2023-09-21	24.320	24.360	23.880	24.060	23.086	11,858
2023-09-20	24.750	24.920	24.500	24.840	23.835	15,017
2023-09-19	25.120	25.200	24.700	24.800	23.796	13,486
2023-09-18	25.820	25.820	25.020	25.020	24.007	25,337
2023-09-15	26.400	26.800	26.320	26.620	25.543	17,839
2023-09-14	25.490	26.220	25.460	25.960	24.909	9,058
2023-09-13	25.210	25.760	25.140	25.450	24.420	11,439
2023-09-12	25.640	25.640	25.360	25.550	24.516	5,943
2023-09-11	25.300	25.620	25.300	25.350	24.324	22,483
2023-09-08	25.420	25.420	25.080	25.390	24.362	13,810
2023-09-07	25.600	25.740	25.260	25.600	24.564	5,492
2023-09-06	26.143	26.143	25.640	25.920	24.871	17,691
2023-09-05	26.320	26.320	26.180	26.290	25.226	18,023
2023-09-04	26.440	26.520	26.360	26.440	25.370	2,757
2023-09-01	26.772	26.772	26.370	26.370	25.303	3,752
2023-08-31	26.880	27.345	26.880	27.260	26.157	217,963
2023-08-30	26.660	26.700	26.500	26.660	25.581	12,179
2023-08-29	26.270	26.680	26.220	26.440	25.370	14,008
2023-08-25	25.880	26.120	25.880	26.070	25.015	11,580
2023-08-24	25.480	26.560	25.480	26.230	25.168	47,930
2023-08-23	25.740	25.740	25.140	25.290	24.267	65,580
2023-08-22	25.400	25.880	25.400	25.780	24.737	17,480
2023-08-21	25.470	25.660	25.320	25.450	24.420	2,190
2023-08-18	25.640	25.640	25.280	25.310	24.286	5,608
2023-08-17	26.370	26.453	25.840	26.030	24.977	24,861
2023-08-16	26.680	26.740	26.400	26.640	25.562	191,437
2023-08-15	27.170	27.320	26.700	26.870	25.783	2,207
2023-08-14	27.090	27.180	26.940	26.950	25.859	7,267
2023-08-11	27.360	27.480	26.900	27.240	26.138	8,914
2023-08-10	28.420	28.420	27.040	27.650	26.531	16,074
2023-08-09	29.060	29.160	27.820	28.120	26.982	9,645
2023-08-08	28.889	29.100	28.889	29.060	27.884	6,203
2023-08-07	29.080	29.320	28.840	29.040	27.865	1,791
2023-08-04	28.610	29.300	28.420	29.040	27.865	4,843
2023-08-03	28.410	28.620	28.240	28.360	27.212	11,632
2023-08-02	28.690	28.880	28.529	28.750	27.586	5,585
2023-08-01	29.310	29.310	29.020	29.310	28.124	8,078
2023-07-31	29.160	29.520	28.920	29.470	28.277	11,252
2023-07-28	29.250	29.300	28.940	29.100	27.922	4,083
2023-07-27	28.940	29.580	28.940	29.290	28.105	13,366
2023-07-26	29.410	29.440	28.720	29.040	27.865	8,154
2023-07-25	29.220	29.523	29.220	29.490	28.297	8,731
2023-07-24	29.390	29.680	28.920	29.000	27.826	31,377
2023-07-21	29.360	29.560	29.360	29.510	28.316	9,101
2023-07-20	30.310	30.340	29.400	29.430	28.239	6,508
2023-07-19	29.920	30.460	29.480	30.440	29.208	13,929
2023-07-18	29.840	29.920	29.750	29.780	28.575	1,444
2023-07-17	29.840	29.941	29.260	29.700	28.498	130,473
2023-07-14	30.360	30.360	29.860	29.860	28.652	12,033
2023-07-13	30.240	30.780	30.240	30.640	29.400	9,306
2023-07-12	29.660	30.210	29.660	30.210	28.987	4,857
2023-07-11	30.290	30.560	29.360	29.680	28.479	8,102
2023-07-10	30.210	30.400	30.100	30.110	28.891	3,407
2023-07-07	29.780	30.320	29.660	30.090	28.872	4,773
2023-07-06	30.130	30.260	29.757	30.130	28.911	5,909
2023-07-05	30.720	30.720	30.237	30.620	29.381	8,899
2023-07-04	30.890	31.043	30.840	30.970	29.717	9,150
2023-07-03	31.610	31.660	30.720	30.890	29.640	5,315

← NewerPage 14 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.