Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	27.520	28.100	27.420	27.660	26.540	166,883
2023-12-13	26.900	27.320	26.900	27.160	26.060	131,106
2023-12-12	26.400	26.980	26.400	26.960	25.868	103,935
2023-12-11	26.700	26.900	26.300	26.460	25.388	105,146
2023-12-08	26.180	26.920	26.180	26.760	25.676	87,524
2023-12-07	26.420	26.420	25.720	26.180	25.120	87,947
2023-12-06	26.380	26.940	26.200	26.720	25.638	99,540
2023-12-05	25.900	26.400	25.840	26.360	25.292	122,510
2023-12-04	26.120	26.640	25.860	25.920	24.870	147,944
2023-12-01	25.240	26.200	25.240	26.140	25.081	186,391
2023-11-30	24.740	25.000	24.600	24.760	23.757	115,225
2023-11-29	24.140	24.900	24.140	24.720	23.719	85,409
2023-11-28	24.120	24.120	23.720	24.060	23.086	29,897
2023-11-27	23.920	24.200	23.840	23.920	22.951	47,310
2023-11-24	23.720	23.980	23.720	23.940	22.971	21,638
2023-11-23	23.860	23.960	23.720	23.800	22.836	35,183
2023-11-22	23.800	24.200	23.720	23.840	22.875	86,320
2023-11-21	24.520	24.600	23.640	23.700	22.740	76,669
2023-11-20	24.420	24.580	24.200	24.500	23.508	79,139
2023-11-17	24.080	24.360	24.080	24.220	23.239	50,248
2023-11-16	24.540	24.680	23.960	24.060	23.086	75,940
2023-11-15	24.600	24.940	24.280	24.540	23.546	146,918
2023-11-14	24.180	24.720	24.080	24.580	23.585	87,820
2023-11-13	23.620	24.180	23.440	24.180	23.201	118,632
2023-11-10	23.340	23.620	22.860	23.540	22.587	96,959
2023-11-09	23.880	24.040	22.980	23.800	22.836	90,788
2023-11-08	23.300	23.820	23.300	23.640	22.683	75,674
2023-11-07	23.160	23.600	23.100	23.480	22.529	59,646
2023-11-06	23.900	24.100	23.300	23.340	22.395	101,851
2023-11-03	22.920	23.960	22.880	23.720	22.759	87,318
2023-11-02	22.600	23.540	22.600	22.820	21.896	107,872
2023-11-01	22.420	22.540	22.080	22.400	21.493	79,490
2023-10-31	21.840	22.440	21.780	22.360	21.454	116,629
2023-10-30	21.500	22.060	21.400	21.740	20.860	168,354
2023-10-27	20.700	20.840	20.420	20.660	19.823	73,205
2023-10-26	20.400	20.880	20.200	20.720	19.881	92,220
2023-10-25	20.600	20.680	20.100	20.500	19.670	96,141
2023-10-24	20.500	20.700	20.300	20.620	19.785	98,883
2023-10-23	20.440	20.500	19.960	20.380	19.555	98,101
2023-10-20	20.620	20.660	20.320	20.320	19.497	81,895
2023-10-19	21.000	21.280	20.760	20.860	20.015	65,835
2023-10-18	21.840	21.860	21.220	21.220	20.361	68,530
2023-10-17	22.140	22.220	21.640	21.980	21.090	52,493
2023-10-16	22.280	22.280	21.900	22.140	21.243	90,288
2023-10-13	22.860	22.920	22.060	22.180	21.282	65,356
2023-10-12	23.300	23.400	22.880	22.940	22.011	72,225
2023-10-11	23.360	23.400	23.020	23.140	22.203	40,663
2023-10-10	22.800	23.500	22.800	23.420	22.472	50,123
2023-10-09	22.900	23.200	22.680	22.680	21.762	137,815
2023-10-06	22.900	23.000	22.520	22.980	22.049	55,738
2023-10-05	22.920	23.200	22.720	22.780	21.857	64,900
2023-10-04	22.760	22.860	22.600	22.800	21.877	70,862
2023-10-03	23.140	23.260	22.720	22.800	21.877	37,866
2023-10-02	24.060	24.080	23.080	23.200	22.260	88,493
2023-09-29	23.820	24.200	23.820	24.000	23.028	97,622
2023-09-28	23.780	24.220	23.740	23.940	22.971	66,602
2023-09-27	23.220	23.820	23.200	23.740	22.779	204,416
2023-09-26	23.820	23.820	23.020	23.120	22.184	62,933
2023-09-25	24.040	24.120	23.620	23.860	22.894	89,640
2023-09-22	23.880	24.180	23.620	24.080	23.105	95,655

← NewerPage 13 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.