Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	20.510	20.620	19.880	19.905	18.916	11,835
2022-10-10	20.650	20.820	20.580	20.690	19.661	1,365
2022-10-07	21.740	21.740	20.760	20.900	19.861	8,990
2022-10-06	22.150	22.460	21.640	21.940	20.849	9,263
2022-10-05	21.938	22.140	21.938	22.070	20.973	14,798
2022-10-04	21.460	22.000	21.460	21.980	20.887	24,172
2022-10-03	20.120	20.770	20.024	20.770	19.738	11,684
2022-09-30	19.658	20.470	19.658	20.470	19.452	11,126
2022-09-29	19.870	19.870	19.160	19.405	18.440	9,424
2022-09-28	19.770	20.060	19.440	19.885	18.896	5,879
2022-09-27	20.521	20.521	20.120	20.125	19.125	6,997
2022-09-26	20.260	20.760	20.260	20.450	19.433	16,954
2022-09-23	21.026	21.026	20.180	20.200	19.196	4,063
2022-09-22	21.280	21.500	21.280	21.410	20.346	5,267
2022-09-21	21.460	21.862	21.460	21.740	20.659	3,055
2022-09-20	21.900	22.180	21.460	21.510	20.441	6,508
2022-09-16	21.500	21.500	20.920	21.410	20.346	14,875
2022-09-15	22.270	22.300	21.840	22.050	20.954	10,641
2022-09-14	22.500	22.720	22.040	22.190	21.087	10,995
2022-09-13	23.400	23.520	22.400	22.420	21.305	7,702
2022-09-12	23.040	23.380	23.040	23.280	22.123	12,339
2022-09-09	21.956	22.700	21.956	22.440	21.324	12,617
2022-09-08	21.250	21.660	21.000	21.530	20.460	19,043
2022-09-07	21.120	21.120	20.960	20.960	19.918	5,220
2022-09-06	20.860	21.260	20.860	20.940	19.899	13,593
2022-09-05	20.480	20.820	20.480	20.630	19.604	9,943
2022-09-02	20.840	21.300	20.780	21.120	20.070	10,455
2022-09-01	20.770	20.900	20.630	20.630	19.604	34,769
2022-08-31	21.290	21.440	21.080	21.160	20.108	9,034
2022-08-30	21.250	21.440	20.960	20.960	19.918	3,415
2022-08-26	21.880	22.000	21.420	21.640	20.564	3,141
2022-08-25	21.941	21.941	21.783	21.800	20.716	5,863
2022-08-24	21.620	21.880	21.417	21.740	20.659	3,030
2022-08-23	21.600	21.800	21.600	21.780	20.697	5,895
2022-08-22	22.850	22.880	21.600	21.600	20.526	21,625
2022-08-19	22.990	22.990	22.780	22.990	21.847	5,799
2022-08-18	23.060	23.280	23.060	23.200	22.047	9,331
2022-08-17	23.710	23.760	22.760	22.950	21.809	10,890
2022-08-16	23.750	23.780	23.320	23.630	22.455	7,870
2022-08-15	23.690	23.780	23.540	23.670	22.493	4,581
2022-08-12	23.980	23.980	23.580	23.770	22.588	17,563
2022-08-11	23.800	24.860	23.800	24.340	23.130	25,619
2022-08-10	22.350	23.920	22.020	23.440	22.275	44,000
2022-08-09	23.070	23.200	21.500	21.660	20.583	16,276
2022-08-08	23.200	23.500	23.080	23.420	22.256	9,621
2022-08-05	23.930	24.000	22.980	23.300	22.142	8,881
2022-08-04	23.850	24.140	23.800	24.000	22.807	16,977
2022-08-03	23.130	23.660	23.000	23.340	22.180	22,077
2022-08-02	23.340	23.340	22.900	23.340	22.180	15,957
2022-08-01	23.650	23.960	23.560	23.690	22.512	16,375
2022-07-29	23.220	23.680	23.220	23.500	22.332	6,846
2022-07-28	22.970	23.102	22.780	23.050	21.904	7,552
2022-07-27	22.380	22.800	22.380	22.560	21.439	6,911
2022-07-26	22.324	22.324	22.150	22.150	21.049	6,298
2022-07-25	22.950	23.280	22.660	22.680	21.553	20,552
2022-07-22	22.640	23.050	22.640	23.050	21.904	19,296
2022-07-21	22.210	22.500	22.184	22.400	21.286	3,571
2022-07-20	22.090	22.200	22.000	22.110	21.011	10,325
2022-07-19	21.080	21.980	20.780	21.660	20.583	30,019
2022-07-18	21.380	21.380	21.100	21.370	20.308	35,584

← NewerPage 18 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.