Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.000	37.200	36.000	36.300	36.300	96,460
2026-10-16	37.300	37.700	36.500	36.640	36.640	114,623
2026-10-15	38.140	38.140	35.700	36.980	36.980	198,494
2026-10-14	39.460	39.780	38.720	38.920	38.920	93,436
2026-10-13	38.140	39.320	37.700	38.840	38.840	99,326
2026-10-12	40.000	40.000	38.440	38.840	38.840	98,441
2026-10-09	40.200	40.640	39.120	39.420	39.420	104,005
2026-10-08	40.740	41.180	40.080	40.440	40.440	84,720
2026-10-07	43.500	43.520	40.620	41.300	41.300	113,860
2026-10-06	43.040	44.060	42.140	43.960	43.960	120,205
2026-10-05	43.660	44.000	41.960	42.300	42.300	93,933
2026-10-02	42.280	43.900	42.000	43.840	43.840	160,437
2026-10-01	42.480	42.700	40.860	41.400	41.400	86,864
2026-09-30	40.820	42.360	40.740	41.980	41.980	91,864
2026-09-29	41.220	41.680	40.980	41.440	41.440	148,336
2026-09-28	41.620	41.660	39.860	40.440	40.440	120,273
2026-09-25	41.180	41.300	40.280	40.680	40.680	88,366
2026-09-24	42.080	42.240	40.120	40.420	40.420	83,929
2026-09-23	41.940	42.380	41.540	42.240	42.240	77,126
2026-09-22	41.500	41.800	40.840	41.740	41.740	107,618
2026-09-21	40.020	41.600	40.020	41.440	41.440	100,726
2026-09-18	40.000	40.680	39.320	39.540	39.540	193,832
2026-09-17	38.860	39.780	38.620	39.500	39.500	132,342
2026-09-16	38.260	39.000	38.100	38.700	38.700	118,567
2026-09-15	37.820	38.000	37.320	37.500	37.500	94,348
2026-09-14	40.040	40.400	37.360	37.760	37.760	178,787
2026-09-11	40.600	41.340	40.200	41.280	41.280	69,137
2026-09-10	40.820	41.180	40.120	40.440	40.440	79,049
2026-09-09	41.620	41.620	39.960	40.880	40.880	76,426
2026-09-08	40.400	41.420	40.220	41.420	41.420	91,628
2026-09-07	41.000	41.240	40.000	41.000	41.000	98,034
2026-09-04	40.000	40.300	39.800	40.120	40.120	87,636
2026-09-03	39.160	39.700	38.560	39.100	39.100	94,550
2026-09-02	39.800	39.800	38.720	39.000	39.000	106,853
2026-09-01	39.600	40.060	38.540	39.280	39.280	153,200
2026-08-31	39.860	40.420	39.640	39.680	39.680	70,839
2026-08-28	40.400	41.140	40.000	40.140	40.140	87,428
2026-08-27	41.240	41.700	39.900	40.220	40.220	143,614
2026-08-26	38.680	39.900	38.620	39.220	39.220	110,199
2026-08-25	39.200	39.680	38.800	38.800	38.800	73,248
2026-08-24	38.100	38.980	37.560	38.220	38.220	95,643
2026-08-21	38.920	39.420	38.520	38.520	38.520	66,005
2026-08-20	39.160	39.460	38.460	38.480	38.480	90,633
2026-08-19	40.320	40.320	38.700	38.760	38.760	90,101
2026-08-18	42.300	42.660	40.120	40.120	40.120	184,125
2026-08-17	42.580	43.120	42.060	42.620	42.620	165,860
2026-08-14	41.880	42.260	41.000	41.980	41.980	156,849
2026-08-13	41.420	42.180	40.160	41.780	41.780	208,668
2026-08-12	40.440	42.540	38.760	41.280	41.280	353,495
2026-08-11	38.320	39.380	38.300	39.240	39.240	128,799
2026-08-10	39.320	40.320	38.820	38.900	38.900	148,772
2026-08-07	38.260	39.260	38.200	39.120	39.120	100,844
2026-08-06	38.260	38.720	37.580	38.400	38.400	126,814
2026-08-05	40.360	40.400	38.760	38.900	38.900	117,895
2026-08-04	38.500	39.280	38.320	39.140	39.140	113,802
2026-08-03	37.800	37.840	36.380	37.560	37.560	96,295
2026-07-31	38.320	38.340	37.260	37.280	37.280	185,354
2026-07-30	35.520	36.900	34.720	36.440	36.440	172,928
2026-07-29	35.940	36.480	34.880	34.880	34.880	174,982
2026-07-28	37.500	37.760	36.140	36.380	36.380	269,850

Page 1 of 3 · 130 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.