Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	31.240	31.240	29.620	30.060	28.564	233,154
2023-03-31	32.060	32.080	31.200	31.320	29.762	98,728
2023-03-30	31.240	32.040	31.220	31.940	30.351	87,979
2023-03-29	31.800	32.100	29.740	30.640	29.115	154,880
2023-03-28	32.020	32.120	31.340	31.420	29.857	70,013
2023-03-27	31.980	32.120	31.760	31.840	30.256	54,583
2023-03-24	32.560	32.560	31.400	31.520	29.952	53,832
2023-03-23	31.440	32.600	31.360	32.380	30.769	56,292
2023-03-22	31.980	31.980	31.320	31.500	29.933	76,259
2023-03-21	31.380	32.000	31.380	31.840	30.256	71,434
2023-03-20	30.360	31.240	29.580	31.000	29.457	129,600
2023-03-17	31.400	31.740	30.500	30.620	29.096	818,138
2023-03-16	30.820	31.300	30.220	31.080	29.533	120,065
2023-03-15	31.580	31.760	30.320	30.460	28.944	94,221
2023-03-14	31.060	31.780	30.880	31.600	30.028	149,225
2023-03-13	32.140	32.300	30.560	31.000	29.457	139,446
2023-03-10	32.120	32.460	31.560	32.280	30.674	61,022
2023-03-09	32.940	32.940	32.300	32.720	31.092	137,540
2023-03-08	32.480	33.100	32.340	33.060	31.415	88,184
2023-03-07	33.060	33.260	32.620	32.720	31.092	81,075
2023-03-06	33.180	33.220	32.860	33.000	31.358	97,860
2023-03-03	32.740	33.360	32.700	33.060	31.415	81,866
2023-03-02	32.560	32.700	32.220	32.540	30.921	85,638
2023-03-01	33.020	33.220	32.620	32.800	31.168	75,881
2023-02-28	32.940	32.980	32.320	32.880	31.244	114,765
2023-02-27	32.320	33.020	32.260	32.860	31.225	75,033
2023-02-24	32.900	33.200	32.140	32.220	30.617	81,024
2023-02-23	32.000	33.060	32.000	32.700	31.073	150,633
2023-02-22	31.500	31.980	31.140	31.800	30.218	66,935
2023-02-21	31.720	32.160	31.400	31.620	30.047	68,115
2023-02-20	32.100	32.100	31.480	31.620	30.047	59,423
2023-02-17	30.880	32.020	30.880	31.920	30.332	129,212
2023-02-16	31.800	31.900	31.060	31.120	29.571	72,389
2023-02-15	30.780	32.340	30.780	31.500	29.933	137,448
2023-02-14	29.860	31.480	29.740	30.860	29.324	235,794
2023-02-13	29.820	29.940	29.540	29.640	28.165	47,001
2023-02-10	29.520	29.860	29.200	29.720	28.241	77,813
2023-02-09	29.780	30.360	29.740	29.780	28.298	49,910
2023-02-08	29.160	29.860	29.160	29.560	28.089	60,417
2023-02-07	29.880	30.000	28.940	28.940	27.500	93,901
2023-02-06	29.920	30.000	29.580	29.880	28.393	67,484
2023-02-03	30.280	30.340	29.640	30.220	28.716	54,644
2023-02-02	28.740	30.540	28.740	30.460	28.944	172,917
2023-02-01	28.600	28.780	28.360	28.500	27.082	57,003
2023-01-31	28.700	28.700	28.220	28.440	27.025	54,015
2023-01-30	28.780	28.880	28.340	28.720	27.291	106,287
2023-01-27	29.300	29.560	28.920	28.940	27.500	60,558
2023-01-26	29.180	29.620	29.180	29.480	28.013	40,500
2023-01-25	29.300	29.300	28.780	29.060	27.614	31,507
2023-01-24	29.400	29.560	29.140	29.280	27.823	29,497
2023-01-23	28.880	29.400	28.780	29.320	27.861	42,689
2023-01-20	29.240	29.240	28.640	28.760	27.329	43,573
2023-01-19	29.260	29.600	29.020	29.060	27.614	74,496
2023-01-18	29.200	29.920	29.100	29.540	28.070	142,512
2023-01-17	28.720	29.200	28.620	29.020	27.576	51,125
2023-01-16	28.160	29.340	28.000	28.760	27.329	134,158
2023-01-13	28.760	28.760	28.160	28.180	26.778	47,019
2023-01-12	28.740	28.840	28.120	28.560	27.139	59,210
2023-01-11	27.920	28.800	27.920	28.800	27.367	87,305
2023-01-10	27.600	27.800	27.240	27.760	26.379	54,009

← NewerPage 16 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.