Jenoptik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 29.420 | 29.720 | 29.200 | 29.300 | 28.113 | 91,655 |
| 2024-06-06 | 29.240 | 30.440 | 29.160 | 29.460 | 28.267 | 215,497 |
| 2024-06-05 | 28.500 | 29.300 | 28.140 | 29.300 | 28.113 | 143,541 |
| 2024-06-04 | 28.000 | 28.120 | 27.800 | 27.940 | 26.809 | 98,816 |
| 2024-06-03 | 27.800 | 28.140 | 27.420 | 28.080 | 26.943 | 65,191 |
| 2024-05-31 | 26.800 | 27.600 | 26.800 | 27.380 | 26.271 | 120,674 |
| 2024-05-30 | 26.780 | 27.180 | 26.600 | 27.180 | 26.079 | 52,222 |
| 2024-05-29 | 27.580 | 27.600 | 26.960 | 27.060 | 25.964 | 88,509 |
| 2024-05-28 | 27.760 | 28.200 | 27.720 | 27.780 | 26.655 | 60,210 |
| 2024-05-27 | 28.140 | 28.180 | 27.820 | 27.960 | 26.828 | 50,788 |
| 2024-05-24 | 27.840 | 28.200 | 27.460 | 28.140 | 27.000 | 126,660 |
| 2024-05-23 | 28.600 | 28.800 | 28.320 | 28.520 | 27.365 | 85,319 |
| 2024-05-22 | 28.300 | 29.000 | 28.200 | 28.520 | 27.365 | 116,191 |
| 2024-05-21 | 28.100 | 28.280 | 28.020 | 28.120 | 26.981 | 98,679 |
| 2024-05-20 | 27.600 | 28.200 | 27.600 | 28.200 | 27.058 | 64,338 |
| 2024-05-17 | 27.400 | 27.800 | 27.180 | 27.740 | 26.617 | 64,337 |
| 2024-05-16 | 27.940 | 27.940 | 27.060 | 27.260 | 26.156 | 81,647 |
| 2024-05-15 | 26.940 | 27.680 | 26.860 | 27.080 | 25.983 | 85,550 |
| 2024-05-14 | 26.600 | 27.140 | 26.580 | 26.880 | 25.791 | 64,915 |
| 2024-05-13 | 27.500 | 27.540 | 26.680 | 26.860 | 25.772 | 80,702 |
| 2024-05-10 | 27.560 | 28.000 | 27.400 | 27.400 | 26.290 | 66,978 |
| 2024-05-09 | 27.520 | 27.660 | 27.200 | 27.480 | 26.367 | 92,166 |
| 2024-05-08 | 26.500 | 27.940 | 26.500 | 27.700 | 26.578 | 386,207 |
| 2024-05-07 | 25.200 | 25.420 | 25.040 | 25.380 | 24.352 | 110,562 |
| 2024-05-06 | 25.200 | 25.300 | 25.000 | 25.120 | 24.103 | 58,434 |
| 2024-05-03 | 25.420 | 25.520 | 25.020 | 25.020 | 24.007 | 162,438 |
| 2024-05-02 | 25.400 | 25.440 | 25.200 | 25.220 | 24.199 | 64,370 |
| 2024-04-30 | 25.420 | 25.500 | 25.220 | 25.240 | 24.218 | 58,101 |
| 2024-04-29 | 25.520 | 25.600 | 25.240 | 25.400 | 24.371 | 102,222 |
| 2024-04-26 | 25.000 | 25.720 | 24.920 | 25.400 | 24.371 | 131,006 |
| 2024-04-25 | 24.420 | 24.800 | 24.340 | 24.720 | 23.719 | 79,819 |
| 2024-04-24 | 25.360 | 25.440 | 24.660 | 24.740 | 23.738 | 76,606 |
| 2024-04-23 | 24.760 | 25.120 | 24.760 | 25.120 | 24.103 | 172,400 |
| 2024-04-22 | 24.340 | 24.800 | 24.340 | 24.440 | 23.450 | 63,683 |
| 2024-04-19 | 24.240 | 24.300 | 23.860 | 24.180 | 23.201 | 134,896 |
| 2024-04-18 | 24.600 | 24.660 | 24.200 | 24.540 | 23.546 | 132,236 |
| 2024-04-17 | 25.060 | 25.200 | 24.360 | 24.440 | 23.450 | 170,869 |
| 2024-04-16 | 24.920 | 25.340 | 24.600 | 25.220 | 24.199 | 147,742 |
| 2024-04-15 | 25.720 | 26.040 | 25.480 | 25.600 | 24.563 | 114,669 |
| 2024-04-12 | 26.580 | 26.600 | 25.540 | 25.700 | 24.659 | 125,648 |
| 2024-04-11 | 26.020 | 26.320 | 25.920 | 26.160 | 25.101 | 110,926 |
| 2024-04-10 | 26.500 | 26.600 | 25.880 | 26.200 | 25.139 | 203,335 |
| 2024-04-09 | 26.980 | 27.160 | 26.220 | 26.540 | 25.465 | 161,914 |
| 2024-04-08 | 27.400 | 27.500 | 26.940 | 27.100 | 26.003 | 150,129 |
| 2024-04-05 | 28.480 | 28.480 | 27.320 | 27.480 | 26.367 | 153,457 |
| 2024-04-04 | 28.820 | 29.400 | 28.820 | 28.900 | 27.730 | 61,376 |
| 2024-04-03 | 28.900 | 28.940 | 28.560 | 28.940 | 27.768 | 71,052 |
| 2024-04-02 | 28.880 | 29.640 | 28.600 | 28.980 | 27.806 | 128,086 |
| 2024-03-28 | 29.100 | 29.380 | 28.660 | 28.800 | 27.634 | 191,057 |
| 2024-03-27 | 29.020 | 30.040 | 27.820 | 29.100 | 27.922 | 307,251 |
| 2024-03-26 | 29.900 | 30.120 | 29.860 | 30.000 | 28.785 | 63,181 |
| 2024-03-25 | 30.080 | 30.220 | 29.620 | 30.080 | 28.862 | 66,296 |
| 2024-03-22 | 29.800 | 30.300 | 29.800 | 30.160 | 28.939 | 65,564 |
| 2024-03-21 | 29.220 | 30.160 | 29.180 | 30.040 | 28.823 | 81,353 |
| 2024-03-20 | 28.960 | 29.260 | 28.660 | 28.680 | 27.519 | 39,050 |
| 2024-03-19 | 28.760 | 28.980 | 28.640 | 28.920 | 27.749 | 55,009 |
| 2024-03-18 | 28.620 | 28.900 | 28.620 | 28.800 | 27.634 | 57,744 |
| 2024-03-15 | 28.680 | 28.900 | 28.400 | 28.460 | 27.307 | 233,686 |
| 2024-03-14 | 28.500 | 29.000 | 28.500 | 28.580 | 27.423 | 105,044 |
| 2024-03-13 | 29.160 | 29.240 | 28.480 | 28.480 | 27.327 | 73,686 |
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.