Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	20.840	21.260	20.720	21.000	19.956	23,401
2022-07-14	20.940	21.200	20.480	20.750	19.718	19,043
2022-07-13	21.230	21.500	20.820	21.060	20.013	17,597
2022-07-12	21.330	21.460	20.760	21.230	20.175	36,868
2022-07-11	21.600	21.860	21.300	21.410	20.346	15,593
2022-07-08	21.470	21.880	21.300	21.660	20.583	6,115
2022-07-07	21.198	21.580	21.198	21.330	20.270	12,282
2022-07-06	20.610	21.240	20.510	21.120	20.070	10,091
2022-07-05	21.040	21.140	20.060	20.510	19.490	23,612
2022-07-04	21.302	21.302	20.840	20.980	19.937	14,013
2022-07-01	21.060	21.500	20.940	21.430	20.365	31,016
2022-06-30	21.340	21.340	20.820	21.040	19.994	22,531
2022-06-29	22.260	22.260	21.700	21.960	20.868	8,754
2022-06-28	22.480	22.780	22.480	22.640	21.515	16,346
2022-06-27	22.190	22.460	22.190	22.190	21.087	4,463
2022-06-24	21.460	21.880	21.460	21.740	20.659	38,501
2022-06-23	21.920	21.980	21.300	21.530	20.460	15,850
2022-06-22	22.060	22.060	21.420	21.860	20.773	5,007
2022-06-21	22.210	22.320	22.140	22.290	21.182	44,582
2022-06-20	22.130	22.240	21.920	21.980	20.887	7,016
2022-06-17	21.480	22.340	21.480	21.880	20.792	46,028
2022-06-16	22.200	22.200	21.280	21.370	20.308	43,749
2022-06-15	22.310	22.700	22.160	22.480	21.125	26,670
2022-06-14	22.740	22.740	22.122	22.290	20.946	11,551
2022-06-13	23.360	23.520	22.700	22.720	21.350	8,538
2022-06-10	24.540	24.540	23.660	23.970	22.525	20,684
2022-06-09	25.520	25.520	25.040	25.180	23.662	23,614
2022-06-08	26.260	26.260	25.860	26.010	24.442	6,568
2022-06-07	26.070	26.260	25.820	25.980	24.414	3,300
2022-06-06	26.080	26.330	26.080	26.330	24.743	10,185
2022-06-01	26.270	26.380	25.980	26.170	24.592	13,847
2022-05-31	26.460	26.640	25.940	26.070	24.499	48,976
2022-05-30	26.240	26.660	26.240	26.370	24.780	40,833
2022-05-27	25.250	25.780	24.840	25.550	24.010	12,521
2022-05-26	24.490	25.160	24.180	24.940	23.437	20,394
2022-05-25	24.760	24.760	24.420	24.650	23.164	15,885
2022-05-24	25.420	25.420	24.760	25.020	23.512	11,380
2022-05-23	25.900	25.900	25.600	25.800	24.245	13,304
2022-05-20	25.600	26.100	25.600	25.660	24.113	7,396
2022-05-19	25.100	25.500	24.960	25.450	23.916	6,375
2022-05-18	26.110	26.149	25.560	25.860	24.301	20,961
2022-05-17	25.665	26.360	25.665	26.190	24.611	163,498
2022-05-16	25.220	25.530	25.220	25.530	23.991	47,563
2022-05-13	24.670	25.420	24.580	25.270	23.747	47,386
2022-05-12	23.910	24.520	23.660	24.380	22.910	112,345
2022-05-11	23.340	24.206	22.120	23.950	22.506	177,456
2022-05-10	24.570	24.678	24.320	24.610	23.127	30,114
2022-05-09	24.900	24.920	24.196	24.240	22.779	29,174
2022-05-06	26.040	26.040	25.180	25.230	23.709	21,858
2022-05-05	26.700	27.100	26.220	26.540	24.940	164,759
2022-05-04	25.820	26.220	25.820	26.150	24.574	20,463
2022-05-03	25.600	25.840	25.460	25.600	24.057	89,754
2022-04-29	26.900	27.140	26.900	27.010	25.382	98,440
2022-04-28	26.400	27.020	26.360	26.460	24.865	176,420
2022-04-27	25.720	26.240	25.400	25.960	24.395	139,372
2022-04-26	26.090	26.720	25.940	26.400	24.809	141,881
2022-04-25	25.440	25.940	25.440	25.800	24.245	48,704
2022-04-22	25.600	25.920	25.600	25.780	24.226	31,737
2022-04-21	25.600	26.460	25.600	26.370	24.780	20,145
2022-04-20	24.340	26.360	24.340	25.760	24.207	151,746

← NewerPage 19 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.