Jenoptik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 20.860 | 21.040 | 20.760 | 20.880 | 20.289 | 1,951 |
| 2024-11-27 | 20.880 | 20.880 | 20.500 | 20.530 | 19.949 | 2,631 |
| 2024-11-26 | 20.900 | 21.140 | 20.760 | 21.040 | 20.445 | 4,494 |
| 2024-11-25 | 21.120 | 21.280 | 21.000 | 21.140 | 20.542 | 19,608 |
| 2024-11-22 | 21.040 | 21.060 | 20.820 | 21.060 | 20.464 | 3,102 |
| 2024-11-21 | 20.610 | 21.100 | 20.520 | 20.670 | 20.085 | 37,058 |
| 2024-11-20 | 21.530 | 21.620 | 20.780 | 20.920 | 20.328 | 302,223 |
| 2024-11-19 | 21.510 | 21.660 | 21.000 | 21.290 | 20.687 | 7,186 |
| 2024-11-18 | 21.570 | 21.660 | 21.280 | 21.410 | 20.804 | 2,992 |
| 2024-11-15 | 21.550 | 21.860 | 21.460 | 21.600 | 20.989 | 1,490 |
| 2024-11-14 | 21.450 | 21.900 | 20.960 | 21.860 | 21.241 | 21,149 |
| 2024-11-13 | 21.310 | 21.420 | 20.460 | 20.800 | 20.211 | 24,583 |
| 2024-11-12 | 23.260 | 23.260 | 21.840 | 22.170 | 21.543 | 34,833 |
| 2024-11-11 | 22.850 | 23.060 | 22.760 | 23.030 | 22.378 | 37,605 |
| 2024-11-08 | 22.560 | 22.600 | 22.400 | 22.440 | 21.805 | 3,200 |
| 2024-11-07 | 22.040 | 22.980 | 22.040 | 22.700 | 22.058 | 5,340 |
| 2024-11-06 | 21.550 | 21.980 | 21.220 | 21.980 | 21.358 | 43,653 |
| 2024-11-05 | 21.960 | 22.100 | 21.580 | 21.860 | 21.241 | 7,046 |
| 2024-11-04 | 22.170 | 22.300 | 21.850 | 21.920 | 21.300 | 61,252 |
| 2024-11-01 | 21.520 | 21.760 | 21.520 | 21.570 | 20.960 | 5,024 |
| 2024-10-31 | 21.860 | 22.020 | 21.280 | 21.530 | 20.921 | 248,451 |
| 2024-10-30 | 22.760 | 22.960 | 21.960 | 22.370 | 21.737 | 133,219 |
| 2024-10-29 | 23.340 | 23.340 | 22.920 | 23.220 | 22.563 | 84,947 |
| 2024-10-28 | 23.380 | 23.540 | 23.220 | 23.260 | 22.602 | 1,146 |
| 2024-10-25 | 23.320 | 23.380 | 23.160 | 23.280 | 22.621 | 1,486 |
| 2024-10-24 | 23.460 | 23.680 | 23.300 | 23.300 | 22.641 | 1,383 |
| 2024-10-23 | 23.340 | 23.500 | 23.100 | 23.460 | 22.796 | 9,617 |
| 2024-10-22 | 23.580 | 23.760 | 23.200 | 23.300 | 22.641 | 3,222 |
| 2024-10-21 | 23.910 | 24.120 | 23.560 | 23.830 | 23.156 | 4,600 |
| 2024-10-18 | 24.000 | 24.600 | 23.860 | 24.100 | 23.418 | 6,473 |
| 2024-10-17 | 24.980 | 25.120 | 23.720 | 23.810 | 23.136 | 13,225 |
| 2024-10-16 | 26.950 | 27.040 | 25.340 | 25.620 | 24.895 | 15,169 |
| 2024-10-15 | 28.710 | 28.960 | 26.520 | 27.050 | 26.284 | 6,968 |
| 2024-10-14 | 28.920 | 29.000 | 28.380 | 28.900 | 28.082 | 981 |
| 2024-10-11 | 28.770 | 28.870 | 28.320 | 28.770 | 27.956 | 2,756 |
| 2024-10-10 | 28.920 | 28.920 | 28.440 | 28.470 | 27.664 | 2,127 |
| 2024-10-09 | 28.240 | 28.960 | 28.240 | 28.730 | 27.917 | 2,360 |
| 2024-10-08 | 28.460 | 28.460 | 27.960 | 28.320 | 27.518 | 1,899 |
| 2024-10-07 | 28.650 | 29.040 | 28.520 | 28.530 | 27.723 | 3,061 |
| 2024-10-04 | 27.120 | 27.670 | 27.120 | 27.670 | 26.887 | 772 |
| 2024-10-03 | 27.260 | 27.260 | 27.040 | 27.240 | 26.469 | 9,513 |
| 2024-10-02 | 27.140 | 27.460 | 27.140 | 27.170 | 26.401 | 241 |
| 2024-10-01 | 27.790 | 27.840 | 27.120 | 27.240 | 26.469 | 1,197 |
| 2024-09-30 | 27.520 | 27.680 | 27.420 | 27.520 | 26.741 | 442 |
| 2024-09-27 | 27.500 | 27.700 | 27.500 | 27.540 | 26.761 | 969 |
| 2024-09-26 | 26.950 | 27.360 | 26.920 | 27.320 | 26.547 | 6,360 |
| 2024-09-25 | 26.400 | 26.540 | 25.940 | 26.010 | 25.274 | 989 |
| 2024-09-24 | 26.440 | 26.714 | 26.180 | 26.480 | 25.731 | 862 |
| 2024-09-23 | 26.740 | 26.740 | 26.180 | 26.480 | 25.731 | 210 |
| 2024-09-20 | 27.420 | 27.480 | 26.660 | 26.950 | 26.187 | 5,918 |
| 2024-09-19 | 27.150 | 27.740 | 27.060 | 27.540 | 26.761 | 1,202 |
| 2024-09-18 | 26.760 | 26.820 | 26.680 | 26.740 | 25.983 | 133,943 |
| 2024-09-17 | 27.170 | 27.260 | 26.854 | 27.090 | 26.323 | 270 |
| 2024-09-16 | 27.070 | 27.260 | 26.840 | 27.200 | 26.430 | 415 |
| 2024-09-13 | 27.130 | 27.600 | 27.130 | 27.130 | 26.362 | 3,262 |
| 2024-09-12 | 26.850 | 26.980 | 26.800 | 26.950 | 26.187 | 1,387 |
| 2024-09-11 | 26.990 | 27.260 | 26.520 | 26.580 | 25.828 | 10,410 |
| 2024-09-10 | 26.780 | 27.120 | 26.680 | 26.810 | 26.051 | 25,686 |
| 2024-09-09 | 26.480 | 26.860 | 26.440 | 26.600 | 25.847 | 14,480 |
| 2024-09-06 | 26.720 | 26.880 | 26.200 | 26.460 | 25.711 | 749 |
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.