Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	31.760	31.760	31.280	31.320	29.763	15,506
2023-03-30	31.320	32.020	31.320	31.670	30.096	17,162
2023-03-29	31.730	32.020	29.940	30.870	29.335	42,492
2023-03-28	31.754	31.754	31.400	31.580	30.010	15,454
2023-03-27	32.020	32.080	31.800	31.950	30.362	9,087
2023-03-24	32.120	32.120	31.520	31.540	29.972	23,756
2023-03-23	31.660	32.580	31.660	32.380	30.770	11,600
2023-03-22	31.760	31.760	31.420	31.540	29.972	8,834
2023-03-21	31.520	31.960	31.440	31.630	30.058	10,201
2023-03-20	30.480	31.200	29.920	31.090	29.544	36,863
2023-03-17	31.460	31.720	30.600	30.700	29.174	12,787
2023-03-16	30.870	31.280	30.280	31.010	29.468	51,311
2023-03-15	31.460	31.600	30.460	31.010	29.468	36,031
2023-03-14	31.033	31.760	31.033	31.610	30.039	204,204
2023-03-13	32.180	32.220	30.700	30.760	29.231	42,536
2023-03-10	32.000	32.490	31.720	32.490	30.875	9,414
2023-03-09	32.800	32.800	32.300	32.360	30.751	20,078
2023-03-08	32.430	33.100	32.380	32.770	31.141	17,001
2023-03-07	33.040	33.240	32.620	32.940	31.302	13,437
2023-03-06	33.080	33.220	32.980	33.040	31.398	35,703
2023-03-03	32.861	33.320	32.861	33.080	31.436	10,504
2023-03-02	32.590	32.660	32.240	32.360	30.751	29,779
2023-03-01	33.060	33.120	32.700	32.840	31.207	15,815
2023-02-28	32.770	33.000	32.360	32.670	31.046	28,874
2023-02-27	32.387	33.020	32.387	32.980	31.341	15,575
2023-02-24	32.960	33.160	32.201	32.260	30.656	14,392
2023-02-23	32.435	33.040	32.435	32.570	30.951	13,093
2023-02-22	31.500	31.960	31.239	31.910	30.324	9,594
2023-02-21	31.690	32.140	31.440	31.870	30.286	23,891
2023-02-20	32.040	32.100	31.480	31.910	30.324	57,599
2023-02-17	31.060	32.020	31.060	31.710	30.134	9,216
2023-02-16	31.730	31.800	31.100	31.460	29.896	5,979
2023-02-15	31.100	32.320	31.100	31.690	30.115	61,651
2023-02-14	29.980	31.260	29.980	31.150	29.601	32,577
2023-02-13	29.760	29.880	29.540	29.760	28.281	22,643
2023-02-10	29.600	29.840	29.218	29.600	28.129	43,090
2023-02-09	29.777	30.280	29.777	29.840	28.357	4,073
2023-02-08	29.240	29.860	29.240	29.740	28.262	49,662
2023-02-07	29.820	29.960	28.940	29.370	27.910	17,124
2023-02-06	29.920	29.920	29.640	29.760	28.281	37,220
2023-02-03	30.210	30.360	29.780	29.940	28.452	7,178
2023-02-02	28.960	30.560	28.960	30.170	28.670	13,176
2023-02-01	28.530	28.740	28.360	28.610	27.188	4,173
2023-01-31	28.630	28.700	28.220	28.320	26.912	10,929
2023-01-30	28.630	28.720	28.400	28.510	27.093	30,064
2023-01-27	29.430	29.520	28.940	29.120	27.672	15,153
2023-01-26	29.360	29.540	29.360	29.410	27.948	7,182
2023-01-25	29.100	29.100	28.840	28.940	27.501	3,031
2023-01-24	29.370	29.560	29.240	29.330	27.872	5,466
2023-01-23	28.800	29.380	28.800	29.000	27.558	10,972
2023-01-20	29.060	29.060	28.680	28.840	27.406	4,162
2023-01-19	29.180	29.620	29.060	29.120	27.672	60,393
2023-01-18	29.234	29.900	29.234	29.860	28.376	57,295
2023-01-17	28.820	29.140	28.680	29.120	27.672	7,445
2023-01-16	28.080	29.220	28.060	29.020	27.577	32,682
2023-01-13	28.670	28.760	28.179	28.470	27.055	22,632
2023-01-12	28.690	28.840	28.200	28.840	27.406	8,095
2023-01-11	28.140	28.780	28.140	28.650	27.226	7,707
2023-01-10	27.650	27.770	27.256	27.770	26.390	5,693
2023-01-09	27.280	27.860	27.280	27.810	26.428	14,748

← NewerPage 16 of 22 · 1,262 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.