Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	24.340	26.360	24.340	25.760	24.207	151,746
2022-04-19	24.040	24.410	23.980	24.410	22.939	20,212
2022-04-14	23.730	24.305	23.580	24.080	22.628	93,395
2022-04-13	23.730	23.840	23.587	23.830	22.394	36,843
2022-04-12	23.320	23.840	23.320	23.710	22.281	33,820
2022-04-11	23.600	23.600	23.260	23.260	21.858	23,428
2022-04-08	24.360	24.360	23.680	23.870	22.431	29,028
2022-04-07	24.820	24.903	23.940	24.160	22.704	18,388
2022-04-06	25.940	25.940	24.300	24.490	23.014	46,114
2022-04-05	26.210	26.500	26.000	26.070	24.499	63,812
2022-04-04	26.330	26.400	25.980	26.050	24.480	21,478
2022-04-01	27.400	27.400	26.035	26.090	24.517	32,523
2022-03-31	28.461	28.461	27.460	27.460	25.805	41,192
2022-03-30	29.490	29.593	28.380	28.610	26.885	28,259
2022-03-29	29.980	29.980	27.440	29.920	28.116	171,923
2022-03-28	30.810	30.950	29.940	30.330	28.502	46,090
2022-03-25	31.440	31.440	30.800	30.870	29.009	22,357
2022-03-24	31.580	31.600	31.000	31.170	29.291	11,451
2022-03-23	32.410	32.420	31.406	31.560	29.658	34,483
2022-03-22	31.930	32.362	31.780	32.320	30.372	16,781
2022-03-21	32.080	32.080	31.440	31.440	29.545	36,015
2022-03-18	31.280	32.100	31.020	32.100	30.165	27,826
2022-03-17	31.130	31.420	30.800	31.300	29.413	11,503
2022-03-16	30.250	31.060	30.100	30.810	28.953	109,359
2022-03-15	29.760	29.760	29.420	29.470	27.694	20,169
2022-03-14	30.000	30.420	30.000	30.130	28.314	7,235
2022-03-11	29.480	29.929	29.480	29.570	27.788	12,078
2022-03-10	29.570	29.740	29.177	29.290	27.524	16,564
2022-03-09	28.960	29.640	27.916	29.290	27.524	65,516
2022-03-08	27.870	29.380	27.740	27.950	26.265	33,575
2022-03-07	27.320	28.660	27.140	28.100	26.406	85,540
2022-03-04	29.212	29.212	28.570	28.570	26.848	14,002
2022-03-03	30.950	31.080	29.780	30.130	28.314	9,788
2022-03-02	29.760	30.820	28.860	30.680	28.831	29,243
2022-03-01	32.280	32.280	29.900	30.270	28.445	157,509
2022-02-28	31.240	32.500	30.260	32.490	30.532	55,164
2022-02-25	29.800	30.360	29.500	30.150	28.333	16,333
2022-02-24	28.180	29.480	28.180	29.390	27.618	18,866
2022-02-23	30.150	30.443	29.460	29.720	27.928	47,904
2022-02-22	29.452	30.584	29.452	30.110	28.295	16,476
2022-02-21	31.400	31.440	29.600	30.090	28.276	37,025
2022-02-18	31.640	31.640	31.084	31.110	29.235	18,422
2022-02-17	32.120	32.231	31.755	31.830	29.911	13,612
2022-02-16	32.232	32.232	31.580	31.690	29.780	8,716
2022-02-15	31.646	32.300	31.646	32.040	30.109	11,456
2022-02-14	31.400	31.480	30.700	31.280	29.394	54,410
2022-02-11	32.000	32.900	31.760	32.630	30.663	11,651
2022-02-10	32.780	32.780	32.005	32.360	30.409	29,359
2022-02-09	33.210	33.281	32.581	33.140	31.142	24,887
2022-02-08	32.144	32.144	32.000	32.140	30.203	7,806
2022-02-07	32.200	32.231	31.980	32.200	30.259	8,587
2022-02-04	32.417	32.417	31.880	32.040	30.109	8,756
2022-02-03	32.900	32.960	32.420	32.650	30.682	21,395
2022-02-02	33.020	33.480	33.020	33.270	31.264	6,912
2022-02-01	32.510	32.841	32.500	32.820	30.842	57,184
2022-01-31	31.763	32.372	31.763	32.320	30.372	12,127
2022-01-28	31.240	31.240	30.752	30.850	28.990	1,684
2022-01-27	31.100	31.700	31.100	31.400	29.507	6,940
2022-01-26	31.480	31.900	31.480	31.770	29.855	9,590
2022-01-25	30.740	31.100	30.440	30.700	28.849	16,944

← NewerPage 20 of 22 · 1,263 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.