Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	27.200	27.900	27.180	27.900	26.512	101,792
2023-01-06	26.420	26.980	26.340	26.960	25.619	67,280
2023-01-05	26.260	26.620	26.220	26.300	24.991	45,895
2023-01-04	25.980	26.440	25.620	26.420	25.105	75,937
2023-01-03	26.380	26.780	25.740	25.860	24.573	62,656
2023-01-02	25.640	26.320	25.640	26.200	24.896	41,062
2022-12-30	25.380	25.720	25.380	25.560	24.288	17,824
2022-12-29	25.160	25.760	25.160	25.700	24.421	25,747
2022-12-28	25.900	26.040	25.300	25.340	24.079	29,150
2022-12-27	25.800	25.960	25.600	25.880	24.592	25,701
2022-12-23	25.640	25.820	25.340	25.720	24.440	48,698
2022-12-22	25.800	25.960	25.380	25.460	24.193	43,873
2022-12-21	25.360	26.020	25.360	25.940	24.649	36,123
2022-12-20	25.180	25.460	25.040	25.180	23.927	34,453
2022-12-19	25.500	25.960	25.480	25.520	24.250	37,031
2022-12-16	26.140	26.140	25.380	25.420	24.155	183,455
2022-12-15	26.260	27.020	26.140	26.140	24.839	93,190
2022-12-14	26.800	26.860	26.180	26.480	25.162	50,260
2022-12-13	25.980	27.200	25.980	26.700	25.371	58,313
2022-12-12	25.680	26.020	25.560	25.980	24.687	35,708
2022-12-09	26.380	26.400	25.420	25.860	24.573	75,981
2022-12-08	26.120	26.500	25.860	26.180	24.877	64,517
2022-12-07	26.400	26.640	26.060	26.080	24.782	53,789
2022-12-06	27.860	27.860	26.460	26.460	25.143	86,326
2022-12-05	27.700	28.300	27.460	27.980	26.588	133,456
2022-12-02	26.800	27.860	26.760	27.780	26.398	167,752
2022-12-01	26.800	27.060	26.320	26.860	25.523	84,863
2022-11-30	25.860	26.460	25.740	26.460	25.143	147,036
2022-11-29	26.220	26.480	25.960	26.020	24.725	72,127
2022-11-28	27.000	27.000	26.300	26.300	24.991	52,347
2022-11-25	27.720	27.720	27.040	27.180	25.828	28,621
2022-11-24	27.180	27.800	27.140	27.580	26.208	95,610
2022-11-23	27.300	27.500	26.760	27.360	25.999	74,503
2022-11-22	26.780	27.160	26.540	27.160	25.809	46,386
2022-11-21	27.160	27.300	26.860	26.900	25.561	83,665
2022-11-18	26.740	27.440	26.120	27.380	26.018	128,739
2022-11-17	25.940	26.660	25.880	26.660	25.333	180,630
2022-11-16	26.140	26.140	25.680	25.920	24.630	124,412
2022-11-15	25.820	26.340	25.540	26.020	24.725	96,397
2022-11-14	25.720	25.880	24.920	25.640	24.364	84,174
2022-11-11	24.800	25.780	24.740	25.420	24.155	121,681
2022-11-10	23.260	24.760	22.320	24.700	23.471	141,737
2022-11-09	24.220	25.040	24.000	24.220	23.015	86,489
2022-11-08	23.060	24.340	23.060	24.260	23.053	95,477
2022-11-07	22.420	23.180	22.300	23.100	21.951	41,937
2022-11-04	22.000	22.720	22.000	22.480	21.361	47,340
2022-11-03	21.900	22.040	21.640	21.920	20.829	41,271
2022-11-02	22.660	22.660	22.040	22.200	21.095	67,110
2022-11-01	22.500	22.940	22.220	22.460	21.342	64,748
2022-10-31	23.000	23.080	22.080	22.220	21.114	53,485
2022-10-28	23.040	23.120	22.640	22.960	21.818	77,502
2022-10-27	23.580	23.720	22.880	23.420	22.255	84,049
2022-10-26	22.940	23.620	22.540	23.580	22.407	77,739
2022-10-25	21.780	23.100	21.580	23.040	21.894	138,023
2022-10-24	20.800	21.520	20.760	21.240	20.183	49,140
2022-10-21	20.680	21.000	20.240	20.800	19.765	63,586
2022-10-20	20.740	21.180	20.380	21.020	19.974	84,465
2022-10-19	20.560	21.040	20.400	20.540	19.518	76,505
2022-10-18	20.360	21.020	20.360	20.560	19.537	48,555
2022-10-17	19.740	20.220	19.570	20.160	19.157	65,097

← NewerPage 17 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.