Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	22.290	22.780	22.240	22.680	22.038	10,872
2025-02-24	22.480	22.900	22.220	22.310	21.679	13,349
2025-02-21	22.270	22.560	21.858	21.980	21.358	11,511
2025-02-20	21.800	22.320	21.760	22.250	21.620	11,751
2025-02-19	22.250	22.600	21.780	22.010	21.387	15,716
2025-02-18	22.230	22.500	21.760	22.350	21.717	6,849
2025-02-17	22.050	22.100	21.800	21.940	21.319	4,132
2025-02-14	21.900	22.240	21.840	22.090	21.465	3,053
2025-02-13	21.450	21.860	21.340	21.860	21.241	7,473
2025-02-12	21.800	21.860	20.980	21.080	20.483	7,109
2025-02-11	21.600	21.720	21.540	21.570	20.960	1,078
2025-02-10	21.390	21.640	21.340	21.550	20.940	2,261
2025-02-07	21.600	21.700	21.250	21.250	20.649	1,822
2025-02-06	21.140	21.600	21.000	21.490	20.882	2,763
2025-02-05	21.060	21.060	20.900	21.000	20.406	2,458
2025-02-04	21.060	21.240	21.000	21.230	20.629	1,301
2025-02-03	20.840	21.040	20.680	21.040	20.445	4,247
2025-01-31	22.110	22.180	21.740	21.880	21.261	6,816
2025-01-30	21.820	22.220	21.820	21.980	21.358	6,787
2025-01-29	22.350	22.740	21.720	21.880	21.261	28,500
2025-01-28	21.380	22.060	21.380	21.720	21.105	4,124
2025-01-27	21.410	21.420	20.820	21.350	20.746	4,155
2025-01-24	22.050	22.440	21.960	22.070	21.445	5,502
2025-01-23	22.100	22.100	21.600	21.760	21.144	16,219
2025-01-22	22.210	22.280	22.000	22.150	21.523	4,962
2025-01-21	22.010	22.420	21.820	21.960	21.338	3,183
2025-01-20	22.300	22.300	21.960	22.110	21.484	7,914
2025-01-17	21.780	22.400	21.780	22.310	21.679	5,833
2025-01-16	21.840	21.880	21.380	21.660	21.047	3,190
2025-01-15	21.330	21.640	21.220	21.640	21.028	4,354
2025-01-14	21.370	21.560	21.220	21.490	20.882	936
2025-01-13	21.640	21.700	21.100	21.270	20.668	2,120
2025-01-10	22.250	22.300	21.880	21.880	21.261	7,480
2025-01-09	22.380	22.380	21.980	22.110	21.484	1,093
2025-01-08	23.050	23.140	22.440	22.520	21.883	4,734
2025-01-07	23.130	23.220	22.980	23.200	22.543	1,769
2025-01-06	22.070	23.140	21.740	23.070	22.417	3,094
2025-01-03	22.540	22.640	21.960	22.250	21.620	1,222
2025-01-02	22.520	22.720	22.280	22.350	21.717	817
2024-12-31	22.600	22.600	22.600	22.600	21.960	0
2024-12-30	22.420	22.600	22.360	22.600	21.960	1,985
2024-12-27	22.520	22.760	22.520	22.600	21.960	2,534
2024-12-24	22.400	22.400	22.400	22.400	21.766	0
2024-12-23	22.130	22.520	22.120	22.400	21.766	3,959
2024-12-20	22.050	22.420	22.020	22.400	21.766	119,653
2024-12-19	22.310	22.500	22.200	22.370	21.737	21,739
2024-12-18	22.420	22.720	22.260	22.540	21.902	2,118
2024-12-17	22.350	22.740	22.220	22.370	21.737	4,481
2024-12-16	21.740	21.820	21.160	21.450	20.843	5,008
2024-12-13	21.720	22.020	21.720	21.860	21.241	7,090
2024-12-12	21.760	21.920	21.600	21.660	21.047	50,743
2024-12-11	21.530	21.900	21.520	21.660	21.047	15,732
2024-12-10	21.490	21.700	21.300	21.620	21.008	2,444
2024-12-09	21.600	21.680	21.320	21.600	20.989	2,252
2024-12-06	21.270	21.500	21.240	21.290	20.687	2,833
2024-12-05	21.210	21.600	21.180	21.290	20.687	9,720
2024-12-04	20.475	21.230	20.460	21.230	20.629	3,019
2024-12-03	20.880	20.900	20.220	20.490	19.910	76,651
2024-12-02	20.860	21.080	20.720	20.840	20.250	21,451
2024-11-29	20.940	20.960	20.700	20.800	20.211	2,383

← NewerPage 8 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.