Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	34.210	35.180	33.640	34.810	34.492	32,893
2026-05-05	33.900	34.260	33.740	34.150	33.838	34,465
2026-05-01	33.000	33.000	32.000	33.000	32.698	75
2026-04-30	32.140	33.380	31.920	33.000	32.698	684,852
2026-04-29	31.950	33.240	31.920	32.630	32.332	99,953
2026-04-28	32.750	32.800	31.460	31.870	31.579	47,995
2026-04-27	33.920	34.040	32.200	32.240	31.945	36,137
2026-04-24	33.740	34.180	33.540	33.620	33.313	59,066
2026-04-23	34.090	34.280	33.580	34.110	33.798	20,484
2026-04-22	34.030	34.480	33.800	34.170	33.858	21,382
2026-04-21	34.250	34.400	33.600	34.090	33.778	57,974
2026-04-20	32.980	33.940	32.720	33.740	33.432	38,211
2026-04-17	32.220	33.600	32.040	32.960	32.659	58,350
2026-04-16	31.650	32.200	31.540	31.970	31.678	74,230
2026-04-15	31.690	32.220	31.530	31.670	31.380	104,855
2026-04-14	31.400	32.200	31.380	31.560	31.272	74,728
2026-04-13	30.090	31.400	30.080	31.150	30.865	35,001
2026-04-10	29.530	31.170	29.420	31.170	30.885	47,159
2026-04-09	29.980	30.180	29.500	29.740	29.468	13,166
2026-04-08	29.760	30.075	29.260	29.920	29.646	60,056
2026-04-07	29.060	29.440	28.340	28.570	28.309	17,761
2026-04-02	28.690	29.073	28.080	29.020	28.755	21,344
2026-04-01	29.660	29.700	28.860	29.550	29.280	10,958
2026-03-31	27.240	28.200	27.240	28.000	27.744	8,892
2026-03-30	26.660	28.040	26.660	27.220	26.971	21,534
2026-03-27	28.320	28.400	26.700	26.970	26.723	18,293
2026-03-26	28.920	29.120	28.460	28.820	28.557	20,456
2026-03-25	26.400	29.260	25.800	29.000	28.735	115,926
2026-03-24	25.370	25.500	24.560	25.270	25.039	8,236
2026-03-23	24.240	25.840	23.920	25.210	24.980	13,828
2026-03-20	25.530	25.980	24.760	24.900	24.672	23,245
2026-03-19	25.780	25.880	24.760	25.700	25.465	10,420
2026-03-18	26.460	26.940	25.860	25.860	25.624	12,265
2026-03-17	26.520	26.540	25.220	26.190	25.951	29,144
2026-03-16	26.420	26.600	26.200	26.330	26.089	23,597
2026-03-13	26.700	27.080	26.340	26.480	26.238	58,112
2026-03-12	26.930	27.460	26.810	26.810	26.565	71,368
2026-03-11	27.440	27.600	26.900	26.950	26.704	16,955
2026-03-10	27.730	28.160	27.640	27.970	27.714	28,786
2026-03-09	26.870	27.920	26.280	27.010	26.763	8,227
2026-03-06	28.280	28.620	27.280	27.710	27.457	327,093
2026-03-05	28.510	29.810	27.970	27.970	27.714	58,023
2026-03-04	26.740	27.580	26.420	27.460	27.209	9,224
2026-03-03	27.240	27.280	26.220	26.540	26.297	34,221
2026-03-02	27.300	27.880	26.860	27.850	27.595	15,868
2026-02-27	28.200	28.300	27.880	28.000	27.744	6,563
2026-02-26	28.160	28.580	27.810	27.810	27.556	20,663
2026-02-25	28.020	28.300	28.020	28.020	27.764	5,217
2026-02-24	27.830	28.540	27.640	27.930	27.675	28,750
2026-02-23	27.520	27.660	27.340	27.540	27.288	10,353
2026-02-20	27.340	27.940	27.260	27.750	27.496	9,483
2026-02-19	27.930	28.000	27.420	27.650	27.397	316,596
2026-02-18	27.070	28.000	26.720	27.690	27.437	42,028
2026-02-17	26.910	27.030	26.440	26.810	26.565	16,570
2026-02-16	27.810	27.820	26.980	26.990	26.743	214,227
2026-02-13	24.570	27.800	24.390	27.520	27.268	206,340
2026-02-12	27.630	27.740	26.910	26.910	26.664	220,622
2026-02-11	27.110	27.700	26.940	27.480	27.229	199,764
2026-02-10	26.330	27.280	26.300	26.950	26.704	80,187
2026-02-09	26.500	26.910	26.280	26.370	26.129	37,450

← NewerPage 3 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.