Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	18.470	18.665	18.240	18.665	18.494	25,430
2025-11-10	18.695	18.920	18.510	18.615	18.445	13,977
2025-11-07	18.560	18.710	18.240	18.265	18.098	20,762
2025-11-06	18.745	18.880	18.450	18.450	18.281	201,339
2025-11-05	18.745	19.050	18.700	18.970	18.797	56,075
2025-11-04	18.850	19.140	18.780	19.045	18.871	20,379
2025-11-03	19.535	19.630	19.340	19.405	19.228	16,807
2025-10-31	19.540	19.600	19.200	19.515	19.337	143,486
2025-10-30	19.655	19.980	19.390	19.750	19.569	75,668
2025-10-29	19.695	20.000	19.610	19.695	19.515	22,919
2025-10-28	20.145	20.280	19.740	19.850	19.669	15,574
2025-10-27	20.375	20.780	20.280	20.570	20.382	10,421
2025-10-24	20.240	20.340	19.970	20.200	20.015	53,062
2025-10-23	19.845	19.990	19.560	19.775	19.594	12,593
2025-10-22	20.650	20.720	19.860	20.105	19.921	18,437
2025-10-21	20.400	20.900	20.400	20.630	20.441	37,085
2025-10-20	19.615	20.120	19.560	19.865	19.683	34,890
2025-10-17	19.260	19.710	19.260	19.580	19.401	32,691
2025-10-16	19.850	20.060	19.720	19.850	19.669	23,783
2025-10-15	19.730	19.960	19.660	19.865	19.683	37,294
2025-10-14	19.360	19.700	18.970	19.270	19.094	11,259
2025-10-13	19.230	19.715	19.150	19.715	19.535	183,157
2025-10-10	19.910	20.100	19.080	19.290	19.114	29,252
2025-10-09	19.415	20.140	19.400	20.040	19.857	76,181
2025-10-08	19.055	19.240	18.990	19.175	19.000	45,198
2025-10-07	19.015	19.510	18.940	19.165	18.990	22,014
2025-10-06	18.440	19.120	18.170	18.890	18.717	54,651
2025-10-03	18.800	18.810	18.150	18.160	17.994	20,242
2025-10-02	17.650	18.840	17.620	18.635	18.465	88,646
2025-10-01	17.230	17.520	17.100	17.455	17.295	148,399
2025-09-30	17.220	17.250	16.940	17.085	16.929	112,874
2025-09-29	17.445	17.500	16.980	17.200	17.043	33,130
2025-09-26	17.650	17.810	17.200	17.200	17.043	200,275
2025-09-25	17.815	18.050	17.590	17.640	17.479	55,538
2025-09-24	17.515	17.760	17.400	17.565	17.404	64,531
2025-09-23	17.405	17.670	17.320	17.630	17.469	37,893
2025-09-22	17.115	17.350	16.950	17.320	17.162	82,950
2025-09-19	17.340	17.480	17.000	17.015	16.859	95,338
2025-09-18	16.520	17.260	16.480	17.165	17.008	42,243
2025-09-17	16.420	16.610	16.300	16.450	16.300	102,832
2025-09-16	16.570	16.800	16.330	16.500	16.349	14,982
2025-09-15	16.235	16.515	16.200	16.325	16.176	6,581
2025-09-12	16.295	16.410	16.050	16.100	15.953	10,273
2025-09-11	16.315	16.320	16.070	16.225	16.077	10,111
2025-09-10	16.385	16.450	16.170	16.275	16.126	12,307
2025-09-09	16.420	16.460	16.180	16.440	16.290	13,174
2025-09-08	16.450	16.600	16.270	16.345	16.196	26,153
2025-09-05	16.365	16.500	16.270	16.375	16.225	61,252
2025-09-04	16.530	16.570	16.140	16.140	15.992	25,018
2025-09-03	16.715	16.810	16.310	16.550	16.399	27,012
2025-09-02	16.980	17.040	16.460	16.460	16.310	29,957
2025-09-01	17.005	17.250	17.000	17.065	16.909	14,168
2025-08-29	17.230	17.310	17.060	17.165	17.008	10,424
2025-08-28	17.135	17.530	17.120	17.380	17.221	10,030
2025-08-27	17.405	17.460	17.100	17.290	17.132	55,157
2025-08-26	17.525	17.620	17.380	17.455	17.295	12,310
2025-08-22	17.650	17.990	17.570	17.855	17.692	11,509
2025-08-21	17.680	17.770	17.480	17.650	17.489	8,803
2025-08-20	17.835	17.960	17.575	17.575	17.414	15,321
2025-08-19	17.855	17.980	17.750	17.925	17.761	12,682

← NewerPage 5 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.