Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	29.260	29.380	28.800	29.180	27.998	36,464
2024-03-11	29.100	29.220	28.740	29.080	27.902	69,707
2024-03-08	30.000	30.200	29.340	29.340	28.152	46,386
2024-03-07	29.400	30.120	29.300	30.020	28.804	39,129
2024-03-06	29.600	29.740	29.020	29.560	28.363	31,374
2024-03-05	29.620	29.880	29.380	29.480	28.286	76,153
2024-03-04	29.900	30.060	29.520	29.840	28.632	59,165
2024-03-01	29.300	29.920	28.940	29.860	28.651	79,308
2024-02-29	29.520	29.580	29.100	29.220	28.037	96,987
2024-02-28	29.920	29.920	29.100	29.460	28.267	46,410
2024-02-27	30.020	30.480	29.900	29.940	28.728	44,231
2024-02-26	29.600	30.340	29.600	30.020	28.804	52,377
2024-02-23	30.760	30.800	29.680	29.860	28.651	56,649
2024-02-22	30.200	31.140	30.100	30.740	29.495	99,198
2024-02-21	30.100	30.280	29.320	29.700	28.497	88,200
2024-02-20	30.180	30.460	29.380	30.200	28.977	158,997
2024-02-19	29.920	30.320	29.720	30.320	29.092	102,221
2024-02-16	29.060	30.120	29.060	30.060	28.843	126,147
2024-02-15	29.400	29.400	28.840	28.900	27.730	47,320
2024-02-14	27.980	28.880	27.980	28.880	27.710	76,354
2024-02-13	28.100	28.360	27.800	27.900	26.770	45,960
2024-02-12	28.500	28.700	27.960	28.100	26.962	155,275
2024-02-09	27.720	28.420	27.520	28.180	27.039	142,822
2024-02-08	28.860	29.060	27.860	27.900	26.770	80,707
2024-02-07	29.400	29.520	28.820	28.900	27.730	89,203
2024-02-06	29.500	29.540	29.000	29.520	28.325	64,720
2024-02-05	29.560	29.580	29.100	29.380	28.190	66,255
2024-02-02	29.700	29.920	29.480	29.560	28.363	100,290
2024-02-01	29.020	29.700	29.000	29.440	28.248	96,344
2024-01-31	28.400	29.200	28.240	29.160	27.979	101,108
2024-01-30	29.640	29.860	28.320	28.460	27.307	82,532
2024-01-29	29.780	29.780	29.060	29.600	28.401	79,916
2024-01-26	29.880	30.180	29.120	29.980	28.766	101,697
2024-01-25	29.440	30.140	29.440	29.980	28.766	94,771
2024-01-24	28.120	29.900	28.100	29.900	28.689	225,780
2024-01-23	27.660	27.900	27.440	27.600	26.482	85,755
2024-01-22	27.540	27.940	27.500	27.740	26.617	52,168
2024-01-19	28.000	28.000	27.340	27.380	26.271	71,470
2024-01-18	26.820	27.940	26.740	27.900	26.770	89,769
2024-01-17	26.480	26.860	26.400	26.660	25.580	81,619
2024-01-16	26.120	27.020	26.080	26.960	25.868	107,685
2024-01-15	26.680	26.680	26.020	26.400	25.331	56,000
2024-01-12	26.360	26.700	26.180	26.580	25.504	71,213
2024-01-11	26.400	26.660	25.880	25.880	24.832	65,687
2024-01-10	26.280	26.300	25.900	26.240	25.177	81,998
2024-01-09	26.340	26.540	25.940	26.240	25.177	90,268
2024-01-08	26.000	26.240	25.400	26.240	25.177	102,795
2024-01-05	26.000	26.080	25.560	25.960	24.909	180,205
2024-01-04	26.160	26.500	25.920	26.260	25.197	133,325
2024-01-03	27.680	27.680	26.100	26.140	25.081	139,183
2024-01-02	28.440	28.680	27.760	27.860	26.732	72,936
2023-12-29	28.440	28.560	28.400	28.440	27.288	30,194
2023-12-28	28.680	28.740	28.280	28.440	27.288	70,880
2023-12-27	28.500	28.780	28.400	28.620	27.461	68,779
2023-12-22	28.460	28.560	28.220	28.420	27.269	73,983
2023-12-21	28.380	28.600	28.240	28.600	27.442	102,575
2023-12-20	28.240	28.700	28.120	28.700	27.538	136,831
2023-12-19	27.700	28.400	27.700	28.140	27.000	83,549
2023-12-18	27.680	28.020	27.500	27.800	26.674	120,606
2023-12-15	27.920	28.020	27.520	28.020	26.885	372,298

← NewerPage 12 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.