Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	31.200	31.280	30.520	30.820	29.572	46,417
2023-06-28	30.800	31.120	30.660	31.060	29.802	33,443
2023-06-27	30.820	30.820	30.460	30.580	29.342	40,026
2023-06-26	30.940	30.960	30.600	30.720	29.476	35,069
2023-06-23	31.280	31.300	30.780	30.860	29.610	23,180
2023-06-22	31.260	31.440	31.100	31.380	30.109	36,674
2023-06-21	31.640	31.860	31.600	31.600	30.320	34,658
2023-06-20	32.040	32.100	31.500	31.640	30.359	48,748
2023-06-19	32.620	32.620	31.960	31.980	30.685	53,643
2023-06-16	32.300	32.920	32.180	32.620	31.299	319,308
2023-06-15	31.940	32.420	31.760	32.360	31.050	72,466
2023-06-14	31.680	31.980	31.680	31.920	30.627	74,216
2023-06-13	31.240	31.740	31.240	31.680	30.397	61,679
2023-06-12	30.860	31.080	30.780	31.020	29.764	26,407
2023-06-09	30.640	30.900	30.580	30.680	29.438	28,176
2023-06-08	30.200	30.880	30.140	30.720	29.476	34,972
2023-06-07	30.840	31.260	30.720	31.080	29.533	64,417
2023-06-06	30.820	31.280	30.440	30.820	29.286	65,231
2023-06-05	31.300	31.580	30.740	31.100	29.552	62,129
2023-06-02	31.600	31.980	31.140	31.460	29.895	87,272
2023-06-01	31.440	31.500	31.000	31.480	29.914	49,689
2023-05-31	30.160	31.460	30.120	31.160	29.610	231,483
2023-05-30	30.060	30.760	29.920	30.520	29.001	72,034
2023-05-29	30.820	30.820	29.860	29.880	28.393	25,124
2023-05-26	30.140	30.820	29.840	30.720	29.191	107,367
2023-05-25	28.940	30.040	28.880	29.620	28.146	79,955
2023-05-24	29.880	30.120	28.860	28.900	27.462	75,920
2023-05-23	30.380	30.640	30.100	30.100	28.602	50,538
2023-05-22	30.320	30.580	30.200	30.440	28.925	70,650
2023-05-19	30.240	30.500	30.160	30.280	28.773	51,127
2023-05-18	29.480	30.100	29.480	30.060	28.564	46,457
2023-05-17	29.000	29.440	29.000	29.380	27.918	54,006
2023-05-16	28.720	29.180	28.700	29.080	27.633	52,344
2023-05-15	28.980	28.980	28.620	28.740	27.310	40,784
2023-05-12	28.440	28.940	28.120	28.800	27.367	59,700
2023-05-11	29.300	29.600	28.280	28.640	27.215	129,892
2023-05-10	29.200	29.400	28.680	29.280	27.823	96,895
2023-05-09	29.480	29.560	28.900	29.080	27.633	47,616
2023-05-08	29.000	29.540	28.880	29.520	28.051	69,988
2023-05-05	28.980	29.040	28.500	28.840	27.405	74,683
2023-05-04	28.720	29.100	28.600	28.880	27.443	172,068
2023-05-03	28.580	28.960	28.380	28.740	27.310	86,578
2023-05-02	29.040	29.160	28.720	28.740	27.310	118,966
2023-04-28	28.940	29.020	28.480	28.880	27.443	68,377
2023-04-27	28.400	28.720	28.340	28.560	27.139	114,852
2023-04-26	28.340	28.480	27.720	28.480	27.063	135,950
2023-04-25	28.520	28.600	28.240	28.480	27.063	67,730
2023-04-24	29.000	29.040	28.560	28.600	27.177	44,365
2023-04-21	28.560	28.980	28.400	28.860	27.424	72,237
2023-04-20	28.240	28.600	27.960	28.400	26.987	132,281
2023-04-19	28.800	28.800	28.080	28.100	26.702	174,576
2023-04-18	28.980	29.160	28.440	28.860	27.424	133,804
2023-04-17	29.700	29.800	28.740	28.780	27.348	114,379
2023-04-14	29.600	29.680	29.380	29.640	28.165	65,397
2023-04-13	29.420	29.700	29.300	29.540	28.070	65,229
2023-04-12	29.240	29.720	28.900	29.220	27.766	164,531
2023-04-11	29.080	29.400	29.000	29.100	27.652	123,786
2023-04-06	28.960	29.080	28.540	28.800	27.367	164,983
2023-04-05	29.980	29.980	28.900	29.000	27.557	125,596
2023-04-04	30.280	30.700	29.920	29.920	28.431	103,005

← NewerPage 15 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.