Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	17.770	17.910	17.690	17.690	17.528	10,898
2025-08-15	18.255	18.280	17.860	17.985	17.821	8,091
2025-08-14	18.580	18.660	18.070	18.385	18.217	40,074
2025-08-13	18.775	19.170	17.910	18.470	18.301	71,459
2025-08-12	18.735	18.780	18.370	18.645	18.475	15,402
2025-08-11	19.105	19.130	18.680	18.785	18.613	12,311
2025-08-08	18.910	19.160	18.910	18.950	18.777	30,568
2025-08-07	18.540	18.930	18.490	18.920	18.747	13,788
2025-08-06	18.850	18.920	18.475	18.605	18.435	4,116
2025-08-05	18.605	19.020	18.600	18.910	18.737	6,339
2025-08-04	18.160	18.400	18.150	18.190	18.024	241,517
2025-08-01	18.540	18.555	18.230	18.235	18.068	3,710
2025-07-31	19.340	19.420	18.690	18.850	18.678	83,795
2025-07-30	19.330	19.390	19.085	19.085	18.911	20,324
2025-07-29	19.405	19.570	19.300	19.435	19.257	20,766
2025-07-28	19.555	19.820	19.340	19.340	19.163	22,529
2025-07-25	18.930	19.260	18.900	19.075	18.901	26,459
2025-07-24	19.185	19.305	19.000	19.165	18.990	24,509
2025-07-23	19.260	19.300	19.025	19.065	18.891	64,963
2025-07-22	19.930	19.990	18.740	19.065	18.891	93,960
2025-07-21	20.220	20.540	20.000	20.220	20.035	136,262
2025-07-18	20.670	20.720	20.220	20.300	20.114	52,322
2025-07-17	19.930	20.660	19.930	20.530	20.342	38,897
2025-07-16	19.925	20.120	19.720	19.985	19.802	37,996
2025-07-15	19.925	20.460	19.800	20.200	20.015	35,387
2025-07-14	19.470	19.830	19.470	19.615	19.436	14,579
2025-07-11	19.845	19.970	19.700	19.830	19.649	10,793
2025-07-10	19.825	20.080	19.490	19.845	19.664	28,799
2025-07-09	19.690	19.960	19.510	19.810	19.629	83,576
2025-07-08	19.445	19.820	19.430	19.715	19.535	27,352
2025-07-07	19.340	19.770	19.340	19.730	19.550	17,451
2025-07-04	19.310	19.460	19.210	19.415	19.238	7,658
2025-07-03	19.630	19.760	19.440	19.555	19.376	11,721
2025-07-02	19.455	19.620	19.320	19.370	19.193	15,053
2025-07-01	19.430	19.430	19.100	19.350	19.173	3,836
2025-06-30	19.850	19.900	19.530	19.755	19.574	10,851
2025-06-27	19.250	19.830	19.215	19.715	19.535	22,690
2025-06-26	19.095	19.320	19.070	19.105	18.930	17,387
2025-06-25	18.930	19.180	18.870	18.950	18.777	33,899
2025-06-24	19.045	19.120	18.870	19.045	18.871	13,286
2025-06-23	18.385	18.690	18.370	18.450	18.281	13,848
2025-06-20	18.715	18.835	18.370	18.410	18.242	88,966
2025-06-19	18.440	18.740	18.400	18.695	18.524	8,066
2025-06-18	19.045	19.120	18.600	18.635	18.465	16,746
2025-06-17	19.185	19.490	19.180	19.270	19.094	5,809
2025-06-16	19.015	19.450	19.000	19.425	19.247	21,940
2025-06-13	18.880	19.180	18.800	19.035	18.861	24,916
2025-06-12	19.845	19.880	19.610	19.650	19.094	29,927
2025-06-11	19.650	20.220	19.550	20.080	19.512	41,408
2025-06-10	19.615	19.785	19.410	19.735	19.176	44,419
2025-06-09	19.435	19.720	19.360	19.610	19.055	7,866
2025-06-06	19.405	19.470	19.280	19.380	18.832	14,288
2025-06-05	19.435	19.760	19.280	19.465	18.914	19,062
2025-06-04	19.360	19.600	19.360	19.485	18.934	20,400
2025-06-03	18.970	19.190	18.645	19.085	18.545	3,609
2025-06-02	18.830	19.175	18.780	18.970	18.433	135,292
2025-05-30	19.260	19.650	19.210	19.465	18.914	11,028
2025-05-29	19.865	20.140	19.420	19.520	18.968	28,710
2025-05-28	19.380	19.590	19.340	19.455	18.904	12,475
2025-05-27	19.055	19.460	19.010	19.340	18.793	18,433

← NewerPage 6 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.