Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	38.170	39.980	37.250	37.250	37.250	170
2026-10-22	39.930	39.980	38.250	38.250	38.250	170
2026-10-21	39.360	40.410	39.360	40.410	40.410	170
2026-10-20	36.840	37.000	35.670	35.670	35.670	20
2026-10-19	37.000	37.000	36.280	36.280	36.280	5
2026-10-16	38.580	38.920	36.880	36.880	36.880	76
2026-10-15	38.400	38.400	35.820	36.980	36.980	42,028
2026-10-14	39.220	39.720	38.900	38.920	38.920	33,548
2026-10-13	39.220	39.220	37.800	38.840	38.840	21,621
2026-10-12	39.970	40.040	38.480	38.860	38.860	8,012
2026-10-09	40.550	40.680	39.280	39.280	39.280	16,628
2026-10-08	41.060	41.060	40.040	40.980	40.980	9,304
2026-10-07	41.620	43.800	40.580	40.770	40.770	18,343
2026-10-06	43.340	44.060	42.360	43.603	43.603	27,675
2026-10-05	42.970	44.000	42.000	42.460	42.460	4,811
2026-10-02	42.520	43.820	42.220	43.340	43.340	5,669
2026-10-01	42.780	42.780	40.960	40.960	40.960	5,762
2026-09-30	40.960	42.280	40.740	42.030	42.030	12,032
2026-09-29	41.530	41.620	41.100	41.180	41.180	7,470
2026-09-28	40.770	41.800	39.940	40.440	40.440	5,862
2026-09-25	41.160	41.240	40.300	40.430	40.430	31,222
2026-09-24	42.240	42.240	40.140	40.300	40.300	22,780
2026-09-23	42.360	42.360	41.600	41.880	41.880	3,768
2026-09-22	41.020	41.800	40.880	41.700	41.700	31,940
2026-09-21	40.590	41.600	39.840	41.400	41.400	7,219
2026-09-18	40.560	40.560	39.300	39.790	39.790	60,461
2026-09-17	38.560	39.780	38.560	39.560	39.560	15,260
2026-09-16	38.760	38.900	38.240	38.720	38.720	64,691
2026-09-15	37.980	37.980	37.280	37.627	37.627	14,082
2026-09-14	40.020	40.020	37.420	38.088	38.088	7,631
2026-09-11	41.340	41.340	40.240	40.900	40.900	6,430
2026-09-10	41.040	41.160	40.180	40.570	40.570	5,053
2026-09-09	40.880	41.700	40.020	40.730	40.730	4,669
2026-09-08	41.180	41.420	40.300	41.104	41.104	13,786
2026-09-07	40.430	41.400	40.280	40.800	40.800	140,493
2026-09-04	39.800	40.300	39.800	40.020	40.020	4,233
2026-09-03	39.660	39.660	38.610	38.850	38.850	5,062
2026-09-02	38.780	39.920	38.780	39.260	39.260	289,080
2026-09-01	39.420	40.040	38.620	38.781	38.781	12,903
2026-08-28	40.690	41.030	40.010	40.080	40.080	3,097
2026-08-27	40.670	41.500	39.930	39.930	39.930	34,164
2026-08-26	38.990	39.800	38.520	39.020	39.020	73,863
2026-08-25	39.660	39.660	38.800	39.280	39.280	24,076
2026-08-24	38.820	38.820	37.560	37.900	37.900	3,557
2026-08-21	38.950	39.420	38.740	38.970	38.970	14,989
2026-08-20	39.400	39.400	38.480	38.890	38.890	6,870
2026-08-19	40.570	40.570	38.740	39.030	39.030	68,723
2026-08-18	42.480	42.480	40.120	41.068	41.068	21,041
2026-08-17	42.100	43.000	42.100	42.860	42.860	21,553
2026-08-14	41.490	42.230	41.010	42.230	42.230	44,205
2026-08-13	40.670	42.000	40.260	41.250	41.250	112,880
2026-08-12	39.630	42.600	38.940	40.860	40.860	93,878
2026-08-11	38.370	39.300	38.370	39.200	39.200	9,312
2026-08-10	40.300	40.300	38.850	39.697	39.697	121,165
2026-08-07	38.810	39.220	38.220	38.870	38.870	4,993
2026-08-06	38.680	38.680	37.640	38.580	38.580	2,471
2026-08-05	39.170	40.380	38.760	38.760	38.760	14,051
2026-08-04	38.140	39.220	38.140	38.340	38.340	11,664
2026-08-03	37.860	37.900	36.420	36.820	36.820	11,201
2026-07-31	37.490	38.480	37.230	37.530	37.530	10,135

Page 1 of 22 · 1,269 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.