Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	32.120	32.120	31.102	31.280	29.394	38,515
2022-01-21	32.880	32.880	32.160	32.240	30.297	6,064
2022-01-20	33.840	33.840	33.500	33.570	31.546	7,635
2022-01-19	33.420	34.700	33.420	33.860	31.819	26,758
2022-01-18	34.080	34.080	33.740	33.920	31.875	15,472
2022-01-17	34.143	34.540	34.143	34.440	32.364	19,375
2022-01-14	33.840	33.900	33.460	33.550	31.528	14,794
2022-01-13	34.050	34.240	33.780	34.110	32.054	11,955
2022-01-12	34.468	34.468	33.800	33.920	31.875	25,231
2022-01-11	33.760	34.140	33.580	33.900	31.857	3,915
2022-01-10	34.700	34.700	33.240	33.550	31.528	19,416
2022-01-07	35.220	35.220	34.880	35.150	33.031	5,912
2022-01-06	35.560	35.820	35.320	35.650	33.501	28,131
2022-01-05	36.770	37.020	36.020	36.260	34.074	7,932
2022-01-04	37.100	37.660	36.820	37.080	34.845	18,969
2021-12-31	37.210	37.210	37.210	37.210	34.967	0
2021-12-30	36.980	37.240	36.980	37.210	34.967	4,415
2021-12-29	37.290	37.520	36.900	37.210	34.967	5,397
2021-12-24	36.690	36.690	36.690	36.690	34.478	0
2021-12-23	36.180	36.760	36.180	36.690	34.478	3,267
2021-12-22	35.730	36.212	35.680	35.910	33.745	8,825
2021-12-21	35.220	35.660	35.220	35.540	33.398	7,834
2021-12-20	34.700	35.020	34.700	35.010	32.900	5,945
2021-12-17	35.460	35.600	34.620	34.990	32.881	19,908
2021-12-16	36.180	36.760	35.720	36.100	33.924	9,079
2021-12-15	35.100	35.820	35.100	35.670	33.520	16,571
2021-12-14	35.900	35.900	35.150	35.150	33.031	6,034
2021-12-13	36.360	36.700	36.040	36.470	34.272	3,176
2021-12-10	36.360	36.520	36.160	36.240	34.055	14,302
2021-12-09	37.020	37.220	36.480	36.630	34.422	113,928
2021-12-08	36.880	37.020	36.670	36.670	34.460	21,161
2021-12-07	34.970	36.860	34.800	36.470	34.272	53,888
2021-12-06	34.800	34.800	34.283	34.660	32.571	10,735
2021-12-03	35.380	35.380	35.380	35.380	33.247	30,928
2021-12-02	37.290	37.340	35.100	35.200	33.078	10,510
2021-12-01	36.770	37.600	36.360	37.410	35.155	47,927
2021-11-30	34.850	36.640	34.720	35.630	33.482	65,316
2021-11-29	34.780	35.500	33.960	35.010	32.900	32,317
2021-11-26	34.200	35.140	34.200	34.870	32.768	17,766
2021-11-25	34.850	35.960	34.580	35.130	33.012	92,531
2021-11-24	32.550	32.620	31.740	32.340	30.391	26,205
2021-11-23	33.240	33.240	32.220	32.410	30.456	10,122
2021-11-22	33.920	34.020	33.580	33.920	31.875	8,171
2021-11-19	33.940	34.046	33.760	33.800	31.763	42,338
2021-11-18	34.010	34.473	33.450	33.450	31.434	42,361
2021-11-17	34.090	34.220	33.877	33.900	31.857	37,351
2021-11-16	34.040	34.040	33.650	33.880	31.838	22,524
2021-11-15	34.140	34.140	33.680	33.680	31.650	10,939
2021-11-12	33.720	34.540	33.720	34.540	32.458	18,143
2021-11-11	33.410	34.220	32.860	33.530	31.509	28,376
2021-11-10	33.160	36.100	33.160	33.250	31.246	83,983
2021-11-09	34.780	35.160	34.780	35.010	32.900	17,461
2021-11-08	34.810	35.020	34.440	34.680	32.589	6,517
2021-11-05	34.190	34.800	34.180	34.520	32.439	16,620
2021-11-04	34.480	34.740	34.300	34.330	32.261	7,347
2021-11-03	34.210	34.380	33.540	34.310	32.242	19,962
2021-11-02	33.500	34.180	33.500	33.940	31.894	10,398
2021-11-01	33.310	33.640	32.680	33.490	31.471	6,077
2021-10-29	33.410	33.440	32.680	32.880	30.898	10,173
2021-10-28	32.700	33.805	32.700	33.410	31.396	85,864

← NewerPage 21 of 22 · 1,270 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.