Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	19.220	19.500	17.950	18.735	18.205	45,913
2025-05-22	19.035	19.200	18.800	19.075	18.535	19,131
2025-05-21	19.035	19.280	18.950	19.230	18.686	1,694
2025-05-20	19.280	19.370	19.040	19.350	18.802	2,779
2025-05-19	19.055	19.330	18.990	19.320	18.773	1,890
2025-05-16	19.415	19.580	19.180	19.200	18.657	14,078
2025-05-15	19.330	19.490	19.110	19.425	18.875	18,049
2025-05-14	19.145	19.740	18.920	19.340	18.793	14,341
2025-05-13	18.745	19.170	18.470	19.155	18.613	15,368
2025-05-12	18.940	19.570	18.940	19.270	18.725	15,662
2025-05-09	18.580	18.770	18.580	18.685	18.156	7,864
2025-05-08	18.110	18.550	18.110	18.430	17.908	28,239
2025-05-07	17.935	18.020	17.690	18.010	17.500	3,600
2025-05-06	18.100	18.150	17.450	17.815	17.311	6,452
2025-05-02	17.740	18.230	17.710	18.090	17.578	7,897
2025-05-01	17.240	17.240	17.240	17.240	16.752	0
2025-04-30	17.515	17.640	17.160	17.240	16.752	43,105
2025-04-29	17.730	17.780	17.410	17.485	16.990	6,474
2025-04-28	17.680	17.930	17.490	17.630	17.131	6,038
2025-04-25	17.620	17.800	17.420	17.555	17.058	11,201
2025-04-24	17.125	17.420	16.890	17.360	16.869	3,533
2025-04-23	16.960	17.620	16.880	17.240	16.752	4,133
2025-04-22	16.530	16.560	16.150	16.315	15.853	4,001
2025-04-17	16.530	16.890	16.400	16.410	15.946	4,986
2025-04-16	16.530	16.570	16.220	16.420	15.955	8,040
2025-04-15	16.460	16.950	16.450	16.820	16.344	5,311
2025-04-14	16.440	16.570	16.190	16.480	16.014	7,649
2025-04-11	16.460	16.520	15.660	15.805	15.358	4,410
2025-04-10	17.640	17.750	16.140	16.140	15.683	7,401
2025-04-09	15.865	15.990	15.120	15.270	14.838	8,848
2025-04-08	15.955	16.320	15.630	16.255	15.795	9,304
2025-04-07	15.015	16.690	14.370	15.240	14.809	12,282
2025-04-04	16.430	16.690	15.000	15.825	15.377	15,381
2025-04-03	17.690	18.000	16.750	16.785	16.310	29,495
2025-04-02	19.045	19.120	18.690	18.870	18.336	15,204
2025-04-01	19.290	19.380	18.900	19.045	18.506	7,399
2025-03-31	19.320	19.400	18.900	19.250	18.705	52,229
2025-03-28	20.730	21.060	19.730	19.985	19.419	19,974
2025-03-27	21.800	21.920	21.360	21.600	20.989	3,266
2025-03-26	23.260	23.380	22.170	22.170	21.543	9,352
2025-03-25	23.070	23.300	22.180	22.910	22.262	8,181
2025-03-24	23.750	23.780	23.140	23.260	22.602	16,428
2025-03-21	23.440	23.480	22.980	23.050	22.398	48,894
2025-03-20	24.080	24.260	23.340	23.610	22.942	10,281
2025-03-19	24.180	24.480	23.970	23.970	23.292	14,476
2025-03-18	23.950	24.640	23.940	24.160	23.476	168,311
2025-03-17	23.360	23.820	23.320	23.790	23.117	7,344
2025-03-14	22.270	23.380	22.260	23.340	22.679	51,133
2025-03-13	22.280	22.560	22.280	22.370	21.737	3,290
2025-03-12	22.400	22.520	22.120	22.350	21.717	7,659
2025-03-11	22.400	22.540	22.040	22.170	21.543	6,920
2025-03-10	23.440	23.520	22.240	22.440	21.805	4,261
2025-03-07	23.540	23.600	22.880	23.050	22.398	7,085
2025-03-06	23.910	24.340	23.380	23.770	23.097	13,671
2025-03-05	22.230	23.780	21.520	23.610	22.942	28,664
2025-03-04	22.420	22.560	21.410	21.410	20.804	21,555
2025-03-03	22.480	23.220	22.480	22.580	21.941	9,155
2025-02-28	22.210	22.440	22.020	22.370	21.737	30,509
2025-02-27	22.950	23.020	22.400	22.700	22.058	12,182
2025-02-26	22.760	23.260	22.700	23.130	22.475	5,078

← NewerPage 7 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.