Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	30.940	31.540	30.940	31.420	30.148	4,597
2023-06-29	31.100	31.100	30.520	30.520	29.285	14,043
2023-06-28	30.800	31.100	30.800	30.890	29.640	4,430
2023-06-27	30.870	30.920	30.480	30.660	29.419	5,266
2023-06-26	30.890	30.940	30.600	30.760	29.515	119,639
2023-06-23	31.320	31.320	30.780	30.780	29.534	1,971
2023-06-22	31.220	31.440	31.220	31.220	29.957	1,386
2023-06-21	31.730	31.840	31.600	31.830	30.542	17,145
2023-06-20	32.080	32.100	31.620	31.870	30.580	23,508
2023-06-19	32.500	32.500	31.930	31.930	30.638	25,951
2023-06-16	32.260	32.900	32.260	32.470	31.156	106,691
2023-06-15	32.060	32.400	31.860	32.160	30.858	31,191
2023-06-14	31.710	31.960	31.680	31.810	30.523	225,831
2023-06-13	31.360	31.720	31.360	31.460	30.187	11,315
2023-06-12	30.890	31.060	30.840	30.890	29.640	53,001
2023-06-09	30.740	30.860	30.640	30.810	29.563	44,255
2023-06-08	30.420	30.860	30.420	30.680	29.438	10,431
2023-06-07	30.870	31.240	30.800	31.150	29.601	14,820
2023-06-06	30.810	31.220	30.480	30.480	28.965	7,467
2023-06-05	31.480	31.560	30.852	31.050	29.506	4,759
2023-06-02	31.710	31.880	31.280	31.610	30.039	13,620
2023-06-01	31.380	31.520	31.060	31.170	29.620	20,292
2023-05-31	30.967	31.460	30.967	31.360	29.801	28,427
2023-05-30	30.050	30.740	29.920	30.460	28.946	21,818
2023-05-26	30.050	30.800	29.900	30.440	28.927	34,270
2023-05-25	28.940	30.000	28.940	29.820	28.338	35,547
2023-05-24	29.740	29.740	28.860	29.230	27.777	10,182
2023-05-23	30.400	30.580	30.103	30.480	28.965	8,141
2023-05-22	30.520	30.520	30.200	30.480	28.965	14,839
2023-05-19	30.200	30.480	30.200	30.420	28.908	12,446
2023-05-18	29.700	30.066	29.700	29.900	28.414	11,104
2023-05-17	29.000	29.440	29.000	29.270	27.815	319,852
2023-05-16	28.780	29.140	28.780	29.020	27.577	11,844
2023-05-15	28.920	28.980	28.620	28.750	27.321	139,237
2023-05-12	28.380	28.920	28.300	28.840	27.406	24,502
2023-05-11	29.430	29.600	28.440	28.650	27.226	30,868
2023-05-10	29.160	29.360	28.660	29.350	27.891	37,937
2023-05-09	29.480	29.480	28.900	29.060	27.615	130,946
2023-05-05	28.800	28.980	28.600	28.650	27.226	33,600
2023-05-04	28.840	29.120	28.840	28.940	27.501	49,129
2023-05-03	28.550	28.900	28.480	28.650	27.226	98,717
2023-05-02	28.900	29.140	28.720	28.960	27.520	337,346
2023-04-28	28.920	29.020	28.520	28.730	27.302	19,385
2023-04-27	28.430	28.760	28.420	28.470	27.055	24,220
2023-04-26	28.300	28.480	27.860	28.100	26.703	38,728
2023-04-25	28.490	28.500	28.260	28.410	26.998	18,489
2023-04-24	28.880	28.960	28.600	28.860	27.425	7,519
2023-04-21	28.530	28.940	28.439	28.880	27.444	37,335
2023-04-20	28.120	28.540	28.000	28.240	26.836	48,808
2023-04-19	28.740	28.740	28.100	28.450	27.036	115,286
2023-04-18	28.960	29.040	28.500	28.710	27.283	59,130
2023-04-17	29.740	29.760	28.720	28.980	27.539	98,846
2023-04-14	29.620	29.654	29.470	29.470	28.005	31,286
2023-04-13	29.340	29.760	29.340	29.620	28.148	12,806
2023-04-12	29.210	29.580	28.940	29.330	27.872	106,601
2023-04-11	29.040	29.360	29.000	29.140	27.691	110,869
2023-04-06	28.900	29.020	28.660	28.800	27.368	133,978
2023-04-05	29.880	29.880	28.920	29.060	27.615	72,662
2023-04-04	30.350	30.680	29.920	30.400	28.889	75,679
2023-04-03	30.940	30.940	29.620	30.030	28.537	32,563

← NewerPage 15 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.