Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	20.180	20.560	19.750	19.780	18.796	75,548
2022-10-13	19.630	19.790	18.440	19.790	18.805	124,143
2022-10-12	20.300	20.440	19.720	19.720	18.739	66,832
2022-10-11	20.300	20.660	19.870	20.180	19.176	69,168
2022-10-10	20.580	21.100	20.560	20.580	19.556	29,434
2022-10-07	21.860	21.860	20.760	20.840	19.803	44,441
2022-10-06	22.280	22.460	21.640	21.960	20.867	54,287
2022-10-05	21.700	22.220	21.700	22.060	20.962	51,468
2022-10-04	21.180	22.020	21.060	21.960	20.867	75,509
2022-10-03	20.100	20.820	19.830	20.820	19.784	55,151
2022-09-30	19.680	20.480	19.610	20.340	19.328	63,950
2022-09-29	20.000	20.000	19.120	19.540	18.568	104,263
2022-09-28	19.730	20.080	19.400	20.040	19.043	65,228
2022-09-27	20.500	20.840	20.080	20.160	19.157	58,460
2022-09-26	20.040	20.780	20.020	20.260	19.252	76,385
2022-09-23	21.280	21.280	20.100	20.240	19.233	69,430
2022-09-22	21.240	21.600	21.100	21.320	20.259	76,970
2022-09-21	21.380	21.860	21.320	21.860	20.772	44,881
2022-09-20	21.740	22.240	21.380	21.580	20.506	48,610
2022-09-19	21.240	21.920	21.000	21.780	20.696	43,338
2022-09-16	21.820	21.820	20.800	21.300	20.240	155,387
2022-09-15	22.280	22.340	21.780	21.980	20.886	42,994
2022-09-14	22.200	22.820	21.940	22.140	21.038	65,727
2022-09-13	23.380	23.620	22.400	22.400	21.285	107,466
2022-09-12	23.000	23.380	22.820	23.380	22.217	81,923
2022-09-09	21.800	22.720	21.800	22.680	21.551	79,464
2022-09-08	21.200	21.700	20.960	21.660	20.582	58,877
2022-09-07	20.820	21.200	20.820	21.120	20.069	30,967
2022-09-06	20.680	21.300	20.680	21.040	19.993	70,909
2022-09-05	20.500	20.860	20.420	20.820	19.784	54,152
2022-09-02	20.800	21.300	20.560	21.260	20.202	55,025
2022-09-01	20.900	20.940	20.560	20.620	19.594	107,171
2022-08-31	21.340	21.420	20.980	21.100	20.050	77,805
2022-08-30	21.300	21.540	20.960	21.200	20.145	54,821
2022-08-29	21.200	21.400	21.020	21.200	20.145	34,505
2022-08-26	21.820	22.080	21.380	21.440	20.373	29,713
2022-08-25	22.040	22.160	21.720	21.920	20.829	28,648
2022-08-24	21.580	21.940	21.240	21.840	20.753	44,932
2022-08-23	21.360	21.820	21.200	21.600	20.525	70,490
2022-08-22	22.820	22.900	21.500	21.640	20.563	99,489
2022-08-19	22.960	23.060	22.700	23.000	21.856	73,283
2022-08-18	22.820	23.360	22.820	23.200	22.046	43,029
2022-08-17	23.680	23.760	22.720	22.800	21.666	74,168
2022-08-16	23.820	23.840	23.320	23.680	22.502	60,770
2022-08-15	23.760	23.860	23.540	23.740	22.559	70,613
2022-08-12	24.300	24.300	23.560	23.860	22.673	100,913
2022-08-11	23.740	24.880	23.740	24.440	23.224	178,889
2022-08-10	22.420	23.920	22.020	23.460	22.293	194,442
2022-08-09	23.040	23.040	21.500	21.760	20.677	115,877
2022-08-08	23.240	23.520	23.060	23.140	21.989	51,414
2022-08-05	24.020	24.020	22.980	22.980	21.837	51,810
2022-08-04	23.860	24.140	23.760	23.860	22.673	86,594
2022-08-03	23.100	23.660	22.960	23.660	22.483	47,577
2022-08-02	23.660	23.760	22.880	23.080	21.932	67,971
2022-08-01	23.700	23.960	23.540	23.920	22.730	57,469
2022-07-29	23.120	23.700	23.100	23.580	22.407	89,636
2022-07-28	23.000	23.100	22.720	23.100	21.951	55,117
2022-07-27	22.440	22.800	22.180	22.800	21.666	59,590
2022-07-26	22.460	22.560	22.100	22.220	21.114	50,347
2022-07-25	22.860	23.280	22.640	22.660	21.532	118,667

← NewerPage 18 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.