Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	26.090	26.540	25.760	26.010	25.772	17,938
2026-02-05	26.500	26.560	25.960	26.210	25.970	37,955
2026-02-04	26.600	26.980	26.240	26.600	26.357	25,047
2026-02-03	27.090	27.140	26.380	26.600	26.357	33,805
2026-02-02	25.900	26.680	25.520	26.330	26.089	37,430
2026-01-30	24.840	26.720	24.820	26.580	26.337	159,222
2026-01-29	24.160	24.280	23.700	23.790	23.573	27,575
2026-01-28	24.610	26.180	22.960	24.280	24.058	117,418
2026-01-27	22.480	22.580	21.960	22.420	22.215	6,305
2026-01-26	22.520	22.560	22.000	22.230	22.027	16,241
2026-01-23	22.700	22.740	22.200	22.560	22.354	10,357
2026-01-22	22.350	22.650	22.180	22.640	22.433	34,209
2026-01-21	21.760	22.120	21.120	21.720	21.521	12,967
2026-01-20	21.430	21.720	21.260	21.570	21.373	19,118
2026-01-19	21.410	21.580	21.120	21.490	21.294	17,330
2026-01-16	21.960	22.400	21.680	22.070	21.868	63,672
2026-01-15	21.140	22.220	21.120	21.980	21.779	25,128
2026-01-14	20.940	21.080	20.540	20.920	20.729	19,398
2026-01-13	21.250	21.300	21.000	21.080	20.887	23,819
2026-01-12	21.390	21.480	20.940	21.100	20.907	10,199
2026-01-09	20.940	21.580	20.880	21.230	21.036	12,231
2026-01-08	21.660	21.700	21.000	21.020	20.828	24,647
2026-01-07	21.310	21.700	21.140	21.550	21.353	46,610
2026-01-06	20.730	21.040	20.520	20.880	20.689	23,535
2026-01-05	20.240	20.940	20.220	20.495	20.308	22,149
2026-01-02	19.655	20.200	19.440	20.065	19.882	37,014
2025-12-31	19.575	19.575	19.575	19.575	19.396	0
2025-12-30	19.415	19.575	19.330	19.575	19.396	6,756
2025-12-29	19.220	19.520	19.180	19.280	19.104	8,669
2025-12-24	19.135	19.135	19.135	19.135	18.960	0
2025-12-23	19.330	19.330	19.130	19.135	18.960	17,156
2025-12-22	19.330	19.540	19.260	19.280	19.104	16,528
2025-12-19	18.980	19.380	18.880	19.230	19.054	30,151
2025-12-18	18.745	18.990	18.470	18.960	18.787	11,362
2025-12-17	19.280	19.280	18.730	18.840	18.668	33,175
2025-12-16	18.930	19.530	18.840	19.415	19.238	15,268
2025-12-15	18.950	19.220	18.820	19.220	19.044	26,180
2025-12-12	19.075	19.230	18.840	19.085	18.911	12,251
2025-12-11	18.970	19.150	18.860	19.095	18.920	10,052
2025-12-10	19.185	19.200	18.860	18.960	18.787	26,261
2025-12-09	19.310	19.440	19.000	19.175	19.000	60,532
2025-12-08	19.370	19.425	19.200	19.425	19.247	6,860
2025-12-05	19.415	19.620	19.320	19.505	19.327	19,300
2025-12-04	19.055	19.590	19.010	19.555	19.376	16,848
2025-12-03	18.810	19.120	18.760	18.890	18.717	257,007
2025-12-02	19.055	19.100	18.440	18.530	18.361	22,252
2025-12-01	19.650	19.710	18.870	18.990	18.816	19,634
2025-11-28	19.495	19.750	19.380	19.695	19.515	5,520
2025-11-27	19.370	19.550	19.370	19.435	19.257	21,815
2025-11-26	19.890	19.940	19.330	19.435	19.257	156,154
2025-11-25	19.415	19.560	19.130	19.495	19.317	60,624
2025-11-24	18.970	19.360	18.880	19.310	19.134	16,555
2025-11-21	18.470	18.780	18.230	18.470	18.301	56,881
2025-11-20	19.595	19.740	19.190	19.280	19.104	60,423
2025-11-19	19.085	19.420	19.050	19.330	19.153	16,024
2025-11-18	19.320	19.390	19.060	19.340	19.163	19,080
2025-11-17	20.085	20.160	19.450	19.485	19.307	8,532
2025-11-14	19.845	19.910	19.120	19.810	19.629	26,026
2025-11-13	20.960	21.100	19.960	20.125	19.941	183,602
2025-11-12	19.905	21.020	19.620	20.940	20.749	150,397

← NewerPage 4 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.