Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	22.860	23.280	22.640	22.660	21.532	118,667
2022-07-22	22.660	23.140	22.200	22.940	21.799	90,032
2022-07-21	22.300	22.540	22.020	22.500	21.380	53,264
2022-07-20	22.100	22.300	21.800	22.200	21.095	66,492
2022-07-19	20.960	21.980	20.780	21.980	20.886	104,465
2022-07-18	21.380	21.420	21.060	21.220	20.164	73,904
2022-07-15	20.900	21.280	20.700	21.280	20.221	110,532
2022-07-14	20.880	21.200	20.480	20.700	19.670	73,482
2022-07-13	21.260	21.480	20.760	21.000	19.955	72,466
2022-07-12	21.180	21.480	20.740	21.460	20.392	117,450
2022-07-11	21.620	21.920	21.240	21.480	20.411	64,291
2022-07-08	21.400	21.920	21.240	21.880	20.791	72,321
2022-07-07	21.200	21.580	21.200	21.460	20.392	73,763
2022-07-06	20.500	21.200	20.500	21.160	20.107	60,937
2022-07-05	21.020	21.180	20.000	20.360	19.347	96,331
2022-07-04	21.560	21.560	20.820	20.840	19.803	69,849
2022-07-01	20.980	21.540	20.720	21.260	20.202	119,254
2022-06-30	21.500	21.500	20.780	21.280	20.221	94,965
2022-06-29	22.360	22.360	21.640	21.640	20.563	82,065
2022-06-28	22.380	22.940	22.320	22.520	21.399	88,012
2022-06-27	22.220	22.560	22.040	22.220	21.114	74,872
2022-06-24	21.540	21.900	21.400	21.840	20.753	109,856
2022-06-23	21.940	21.940	21.260	21.380	20.316	138,193
2022-06-22	22.000	22.200	21.400	22.080	20.981	70,279
2022-06-21	22.260	22.420	21.980	22.200	21.095	111,868
2022-06-20	22.200	22.340	21.900	22.000	20.905	59,583
2022-06-17	21.320	22.400	21.200	21.840	20.753	322,017
2022-06-16	22.480	22.500	21.280	21.320	20.259	129,255
2022-06-15	22.400	22.760	22.060	22.660	21.295	124,886
2022-06-14	23.040	23.040	22.120	22.120	20.787	96,961
2022-06-13	23.420	23.520	22.700	22.800	21.426	106,661
2022-06-10	24.920	24.920	23.680	23.780	22.347	137,963
2022-06-09	25.680	25.700	25.040	25.060	23.550	95,856
2022-06-08	26.480	26.480	25.800	25.920	24.359	60,767
2022-06-07	25.940	26.260	25.760	26.260	24.678	43,945
2022-06-06	25.880	26.380	25.880	26.220	24.640	60,301
2022-06-03	26.500	26.620	25.940	26.100	24.528	30,872
2022-06-02	26.120	26.420	26.100	26.380	24.791	69,842
2022-06-01	26.180	26.560	25.880	26.120	24.546	80,825
2022-05-31	26.480	26.640	25.900	26.040	24.471	112,519
2022-05-30	26.020	26.700	26.020	26.700	25.092	108,636
2022-05-27	25.340	25.780	24.780	25.700	24.152	79,458
2022-05-26	24.440	25.200	24.160	25.120	23.607	106,690
2022-05-25	25.120	25.160	24.360	24.540	23.062	91,033
2022-05-24	25.580	25.800	24.720	24.900	23.400	67,753
2022-05-23	26.080	26.200	25.520	25.900	24.340	70,750
2022-05-20	25.680	26.180	25.400	25.480	23.945	60,175
2022-05-19	25.100	25.500	24.740	25.440	23.907	73,195
2022-05-18	26.180	26.340	25.500	25.620	24.077	71,693
2022-05-17	25.660	26.360	25.540	26.120	24.546	110,415
2022-05-16	25.180	25.540	25.140	25.360	23.832	97,874
2022-05-13	24.780	25.480	24.700	25.340	23.813	114,675
2022-05-12	23.660	24.620	23.520	24.420	22.949	230,214
2022-05-11	23.900	24.240	22.020	24.180	22.723	431,964
2022-05-10	24.660	24.960	24.320	24.320	22.855	173,495
2022-05-09	24.960	25.100	24.140	24.140	22.686	115,171
2022-05-06	26.140	26.140	25.100	25.200	23.682	168,023
2022-05-05	26.740	27.140	26.200	26.320	24.734	255,340
2022-05-04	25.760	26.220	25.760	26.020	24.452	60,891
2022-05-03	25.520	25.940	25.400	25.940	24.377	152,926

← NewerPage 19 of 22 · 1,276 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.