Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	26.441	26.960	26.441	26.850	25.515	7,051
2023-01-05	26.300	26.600	26.300	26.370	25.059	5,852
2023-01-04	25.980	26.420	25.640	26.370	25.059	54,919
2023-01-03	26.330	26.580	25.780	26.030	24.736	13,917
2022-12-30	25.660	25.700	25.480	25.700	24.422	3,178
2022-12-29	25.350	25.740	25.200	25.410	24.147	2,038
2022-12-28	25.960	26.140	25.390	25.390	24.128	3,800
2022-12-23	25.570	25.780	25.400	25.640	24.365	15,595
2022-12-22	25.780	25.960	25.410	25.410	24.147	8,627
2022-12-21	25.537	26.010	25.537	26.010	24.717	4,735
2022-12-20	25.370	25.380	25.100	25.350	24.090	3,721
2022-12-19	25.570	25.940	25.510	25.760	24.479	14,151
2022-12-16	26.030	26.080	25.380	25.490	24.223	10,277
2022-12-15	26.270	27.040	26.140	26.540	25.221	19,173
2022-12-14	26.760	26.760	26.290	26.290	24.983	11,590
2022-12-13	26.040	27.180	26.040	26.810	25.477	22,861
2022-12-12	25.600	26.020	25.600	25.800	24.517	10,104
2022-12-09	26.190	26.360	25.760	25.840	24.555	42,404
2022-12-08	26.130	26.400	25.920	26.170	24.869	27,173
2022-12-07	26.330	26.560	26.083	26.190	24.888	14,103
2022-12-06	27.440	27.440	26.460	26.580	25.259	36,024
2022-12-05	27.730	28.260	27.520	28.040	26.646	39,879
2022-12-02	27.000	27.840	27.000	27.580	26.209	34,546
2022-12-01	26.850	27.010	26.380	27.010	25.667	13,925
2022-11-30	25.840	26.452	25.800	26.150	24.850	6,326
2022-11-29	26.170	26.380	25.980	26.190	24.888	11,097
2022-11-28	26.920	26.920	26.303	26.460	25.145	12,136
2022-11-25	27.600	27.600	27.120	27.280	25.924	3,480
2022-11-24	27.300	27.720	27.300	27.710	26.332	63,306
2022-11-23	27.220	27.460	26.940	27.280	25.924	20,140
2022-11-22	26.830	27.140	26.740	27.010	25.667	19,384
2022-11-21	27.150	27.260	26.899	26.990	25.648	38,509
2022-11-18	26.810	27.420	26.340	27.320	25.962	26,677
2022-11-17	25.900	26.631	25.900	26.230	24.926	40,282
2022-11-16	26.020	26.020	25.680	25.840	24.555	191,156
2022-11-15	25.760	26.260	25.600	26.110	24.812	31,871
2022-11-14	25.700	25.740	24.980	25.660	24.384	36,194
2022-11-11	25.163	25.760	25.163	25.430	24.166	46,621
2022-11-10	23.050	24.740	22.840	24.450	23.235	49,883
2022-11-09	24.340	25.100	24.060	24.080	22.883	9,822
2022-11-08	23.110	24.320	23.080	24.140	22.940	8,488
2022-11-07	22.520	23.120	22.520	22.890	21.752	2,085
2022-11-04	22.080	22.720	22.080	22.350	21.239	5,320
2022-11-03	21.960	22.020	21.660	21.780	20.697	6,535
2022-11-02	22.360	22.360	22.040	22.210	21.106	23,300
2022-11-01	22.560	22.940	22.260	22.500	21.381	31,743
2022-10-31	22.720	22.720	22.120	22.400	21.286	4,282
2022-10-28	23.000	23.000	22.681	22.970	21.828	10,306
2022-10-27	23.560	23.684	23.020	23.610	22.436	25,522
2022-10-26	22.930	23.600	22.840	23.580	22.408	6,831
2022-10-25	21.840	23.060	21.740	22.830	21.695	15,443
2022-10-24	21.000	21.520	21.000	21.100	20.051	8,804
2022-10-21	20.730	20.920	20.260	20.920	19.880	4,666
2022-10-20	20.730	21.160	20.420	20.920	19.880	15,997
2022-10-19	20.650	21.000	20.420	20.510	19.490	15,623
2022-10-18	20.460	20.980	20.460	20.800	19.766	6,884
2022-10-17	19.770	20.220	19.590	20.005	19.011	4,833
2022-10-14	20.105	20.540	19.755	19.755	18.773	6,235
2022-10-13	19.610	19.610	18.500	19.505	18.535	13,701
2022-10-12	20.335	20.460	19.770	20.040	19.044	12,505

← NewerPage 17 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.