Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.760	39.820	38.740	39.360	39.360	97,314
2026-07-23	39.740	40.160	38.920	39.340	39.340	125,642
2026-07-22	39.340	40.140	39.120	40.140	40.140	104,318
2026-07-21	39.420	40.080	38.980	40.060	40.060	167,536
2026-07-20	39.060	39.800	38.560	38.560	38.560	116,780
2026-07-17	39.000	39.180	38.080	38.640	38.640	199,974
2026-07-16	41.000	41.300	39.640	39.900	39.900	130,849
2026-07-15	43.000	43.340	40.820	40.940	40.940	273,126
2026-07-14	40.420	41.520	40.420	41.060	41.060	108,752
2026-07-13	40.320	41.480	40.300	40.880	40.880	173,083
2026-07-10	40.100	41.380	40.020	41.300	41.300	176,028
2026-07-09	40.180	40.780	39.580	40.560	40.560	160,976
2026-07-08	38.500	39.020	37.220	38.320	38.320	249,315
2026-07-07	41.380	41.560	37.660	37.860	37.860	511,755
2026-07-06	43.920	44.260	43.180	43.680	43.680	87,677
2026-07-03	43.060	44.560	43.060	44.560	44.560	116,126
2026-07-02	44.540	45.140	42.660	42.900	42.900	195,772
2026-07-01	47.000	47.780	45.220	45.400	45.400	153,044
2026-06-30	46.800	47.240	46.160	46.940	46.940	150,143
2026-06-29	46.280	46.780	44.620	45.240	45.240	167,092
2026-06-26	45.200	46.580	45.200	46.240	46.240	189,987
2026-06-25	47.000	47.800	45.340	46.900	46.900	264,951
2026-06-24	47.800	48.100	45.300	46.080	46.080	166,332
2026-06-23	46.280	48.420	46.000	47.200	47.200	240,335
2026-06-22	47.500	47.980	46.920	47.460	47.460	156,392
2026-06-19	44.980	46.960	44.620	46.960	46.960	376,433
2026-06-18	45.000	45.180	44.020	44.020	44.020	378,067
2026-06-17	44.400	45.540	44.220	44.740	44.740	145,725
2026-06-16	45.000	45.020	44.040	44.480	44.480	104,013
2026-06-15	45.380	45.400	44.180	44.700	44.700	129,528
2026-06-12	44.700	44.720	43.140	44.120	44.120	131,654
2026-06-11	42.980	43.960	42.840	43.480	43.480	160,401
2026-06-10	43.000	43.660	41.640	42.640	42.640	167,571
2026-06-09	44.400	44.820	43.240	43.640	43.240	254,169
2026-06-08	42.700	44.480	42.340	43.960	43.557	233,192
2026-06-05	45.800	45.820	43.980	44.260	43.854	310,642
2026-06-04	47.480	47.480	45.740	46.300	45.876	184,160
2026-06-03	47.120	48.300	46.400	47.760	47.322	173,746
2026-06-02	45.820	47.400	45.800	47.020	46.589	237,571
2026-06-01	46.680	46.680	44.940	45.900	45.479	220,389
2026-05-29	45.820	46.420	45.100	46.000	45.578	432,103
2026-05-28	45.160	45.640	44.660	45.180	44.766	139,887
2026-05-27	45.760	46.100	44.240	44.680	44.271	194,837
2026-05-26	45.220	45.920	44.760	45.720	45.301	154,244
2026-05-25	45.060	45.300	44.700	45.040	44.627	91,649
2026-05-22	43.400	44.800	43.300	44.460	44.053	232,260
2026-05-21	42.760	43.240	42.220	42.620	42.229	187,073
2026-05-20	43.120	43.260	41.900	42.920	42.527	217,553
2026-05-19	42.540	43.460	41.460	41.880	41.496	303,243
2026-05-18	45.000	46.020	43.400	43.400	43.002	413,307
2026-05-15	44.740	45.540	43.780	44.520	44.112	390,071
2026-05-14	45.000	46.000	44.900	45.600	45.182	402,512
2026-05-13	40.980	44.600	40.500	44.600	44.191	579,639
2026-05-12	39.200	41.960	38.980	39.120	38.761	931,372
2026-05-11	35.900	36.300	35.420	36.300	35.967	223,019
2026-05-08	34.200	35.860	34.160	35.860	35.531	210,152
2026-05-07	35.200	35.300	34.240	34.540	34.223	234,441
2026-05-06	34.220	35.160	33.660	35.080	34.759	210,505
2026-05-05	34.000	34.260	33.720	34.220	33.906	145,514
2026-05-04	32.900	34.460	32.780	33.700	33.391	250,027

← NewerPage 2 of 5 · 252 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.