Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	24.260	24.460	23.880	23.900	22.932	83,104
2023-09-20	24.700	24.920	24.500	24.540	23.546	71,937
2023-09-19	25.160	25.220	24.660	24.740	23.738	59,689
2023-09-18	26.260	26.320	25.040	25.180	24.160	101,461
2023-09-15	26.340	26.900	26.320	26.320	25.254	326,281
2023-09-14	25.440	26.220	25.380	26.120	25.062	53,354
2023-09-13	25.180	25.740	25.180	25.720	24.678	53,396
2023-09-12	25.780	25.780	25.300	25.380	24.352	32,015
2023-09-11	25.200	25.620	25.200	25.480	24.448	49,606
2023-09-08	25.460	25.480	25.080	25.180	24.160	50,903
2023-09-07	25.560	25.780	25.260	25.360	24.333	44,555
2023-09-06	26.140	26.140	25.620	25.780	24.736	48,968
2023-09-05	26.480	26.480	26.100	26.180	25.120	23,981
2023-09-04	26.440	26.600	26.340	26.420	25.350	21,306
2023-09-01	27.080	27.080	26.360	26.440	25.369	35,628
2023-08-31	26.880	27.440	26.840	27.060	25.964	103,875
2023-08-30	26.660	26.780	26.460	26.580	25.504	63,309
2023-08-29	26.200	26.680	26.140	26.620	25.542	46,379
2023-08-28	26.240	26.340	26.020	26.180	25.120	51,376
2023-08-25	25.720	26.180	25.700	25.900	24.851	75,921
2023-08-24	25.540	26.560	25.480	25.880	24.832	101,337
2023-08-23	25.800	25.800	25.020	25.360	24.333	198,604
2023-08-22	25.360	25.900	25.300	25.680	24.640	88,018
2023-08-21	25.500	25.760	25.260	25.320	24.295	58,040
2023-08-18	25.720	25.800	25.220	25.500	24.467	51,032
2023-08-17	26.360	26.560	25.780	25.900	24.851	56,331
2023-08-16	26.580	26.860	26.260	26.460	25.388	49,470
2023-08-15	27.160	27.380	26.540	26.740	25.657	56,650
2023-08-14	27.080	27.180	26.840	27.140	26.041	57,775
2023-08-11	27.240	27.520	26.880	27.260	26.156	99,393
2023-08-10	28.540	28.580	26.740	27.400	26.290	131,441
2023-08-09	29.200	29.220	27.700	28.320	27.173	110,759
2023-08-08	28.840	29.120	28.800	28.900	27.730	41,976
2023-08-07	29.040	29.480	28.820	29.020	27.845	57,299
2023-08-04	28.580	29.400	28.440	29.220	28.037	50,190
2023-08-03	28.400	28.620	28.200	28.540	27.384	45,340
2023-08-02	28.680	28.960	28.440	28.480	27.327	70,998
2023-08-01	29.460	29.460	29.020	29.020	27.845	29,827
2023-07-31	29.100	29.580	28.800	29.400	28.209	70,326
2023-07-28	29.200	29.260	28.860	29.240	28.056	32,880
2023-07-27	28.940	29.640	28.880	29.280	28.094	59,086
2023-07-26	29.360	29.540	28.740	28.880	27.710	39,046
2023-07-25	29.080	29.600	29.080	29.480	28.286	55,393
2023-07-24	29.360	29.740	28.860	28.940	27.768	46,132
2023-07-21	29.380	29.600	29.300	29.520	28.325	59,561
2023-07-20	30.340	30.460	29.440	29.660	28.459	74,016
2023-07-19	29.840	30.480	29.440	30.440	29.207	86,345
2023-07-18	29.880	30.000	29.700	29.820	28.612	23,586
2023-07-17	29.900	29.980	29.200	29.800	28.593	59,451
2023-07-14	30.400	30.400	29.800	30.000	28.785	80,090
2023-07-13	30.140	30.820	30.140	30.520	29.284	68,737
2023-07-12	29.700	30.220	29.580	30.000	28.785	43,113
2023-07-11	30.560	30.560	29.320	29.680	28.478	52,279
2023-07-10	30.140	30.420	30.020	30.300	29.073	51,183
2023-07-07	29.740	30.340	29.540	30.200	28.977	51,867
2023-07-06	30.200	30.300	29.720	29.720	28.516	48,231
2023-07-05	30.900	30.900	30.220	30.340	29.111	44,914
2023-07-04	30.740	31.040	30.720	30.880	29.629	28,730
2023-07-03	31.640	31.720	30.720	30.820	29.572	50,150
2023-06-30	31.020	31.540	30.720	31.440	30.167	56,755

← NewerPage 14 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.