Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	27.880	28.280	27.860	28.100	27.304	38,542
2024-08-29	27.920	28.140	27.800	27.960	27.168	45,677
2024-08-28	27.760	28.020	27.580	27.720	26.935	23,284
2024-08-27	27.780	27.860	27.480	27.720	26.935	44,060
2024-08-26	28.440	28.440	27.860	27.860	27.071	18,115
2024-08-23	28.200	28.340	27.860	28.260	27.460	22,849
2024-08-22	28.700	28.860	28.040	28.080	27.285	45,496
2024-08-21	28.220	29.000	28.220	29.000	28.179	62,832
2024-08-20	28.260	28.900	28.140	28.320	27.518	68,504
2024-08-19	28.500	28.720	28.140	28.200	27.401	33,529
2024-08-16	28.560	28.820	28.420	28.660	27.848	52,783
2024-08-15	27.880	28.680	27.880	28.540	27.732	56,345
2024-08-14	28.060	28.160	27.680	27.680	26.896	41,014
2024-08-13	28.520	28.700	27.480	28.000	27.207	77,577
2024-08-12	27.520	28.780	27.400	28.420	27.615	128,505
2024-08-09	26.000	27.620	25.900	27.480	26.702	155,356
2024-08-08	25.000	25.160	24.660	25.020	24.311	48,047
2024-08-07	24.860	25.240	24.700	25.200	24.486	64,493
2024-08-06	24.900	25.000	24.420	24.620	23.923	69,701
2024-08-05	23.980	24.700	23.440	24.600	23.903	146,877
2024-08-02	25.400	25.400	24.740	24.940	24.234	86,898
2024-08-01	26.300	26.520	25.620	25.620	24.894	58,568
2024-07-31	26.200	27.060	26.040	26.400	25.652	91,358
2024-07-30	26.020	26.220	25.940	26.020	25.283	26,326
2024-07-29	26.380	26.460	25.760	25.860	25.128	37,696
2024-07-26	26.040	26.340	25.760	26.340	25.594	49,874
2024-07-25	26.080	26.320	25.820	26.200	25.458	61,218
2024-07-24	26.620	26.740	26.320	26.460	25.711	64,466
2024-07-23	27.700	27.700	26.620	26.860	26.099	36,646
2024-07-22	27.060	27.280	26.940	27.100	26.332	92,240
2024-07-19	27.000	27.240	26.780	26.800	26.041	80,000
2024-07-18	27.580	27.760	27.160	27.160	26.391	51,679
2024-07-17	28.300	28.340	27.600	27.660	26.877	51,695
2024-07-16	28.340	28.520	28.040	28.360	27.557	35,743
2024-07-15	28.520	28.900	28.300	28.520	27.712	41,290
2024-07-12	28.120	28.680	27.800	28.580	27.770	55,663
2024-07-11	27.920	28.420	27.600	28.220	27.421	70,705
2024-07-10	27.180	27.680	27.020	27.540	26.760	56,494
2024-07-09	27.340	27.340	26.400	27.100	26.332	142,254
2024-07-08	27.560	27.820	27.100	27.300	26.527	56,541
2024-07-05	27.220	27.740	27.220	27.420	26.643	28,367
2024-07-04	27.840	27.880	27.420	27.440	26.663	24,723
2024-07-03	26.880	27.720	26.880	27.540	26.760	51,036
2024-07-02	26.620	27.100	26.500	26.720	25.963	38,753
2024-07-01	27.500	27.640	26.700	26.700	25.944	52,213
2024-06-28	27.020	27.540	27.000	27.020	26.255	71,429
2024-06-27	27.000	27.460	26.920	27.180	26.410	95,242
2024-06-26	26.660	26.940	26.500	26.940	26.177	64,375
2024-06-25	26.880	26.880	26.420	26.540	25.788	49,341
2024-06-24	26.560	27.160	26.380	27.160	26.391	65,308
2024-06-21	26.980	26.980	26.280	26.320	25.574	361,963
2024-06-20	26.840	27.160	26.580	26.980	26.216	46,900
2024-06-19	27.400	27.500	26.700	26.840	26.080	74,952
2024-06-18	27.800	28.180	27.680	27.940	26.809	83,047
2024-06-17	27.480	27.920	27.280	27.540	26.425	68,807
2024-06-14	28.120	28.140	27.060	27.480	26.367	119,602
2024-06-13	29.080	29.080	28.020	28.020	26.885	72,613
2024-06-12	28.560	29.340	28.020	29.080	27.902	48,852
2024-06-11	28.900	29.480	28.700	28.840	27.672	52,548
2024-06-10	29.020	29.140	28.440	28.980	27.806	77,701

← NewerPage 10 of 22 · 1,275 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.