Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	26.780	26.780	25.220	25.380	23.851	207,540
2022-04-29	26.740	27.220	26.740	26.940	25.317	201,042
2022-04-28	26.440	27.060	26.080	26.680	25.073	276,416
2022-04-27	25.640	26.320	25.340	26.080	24.509	210,084
2022-04-26	26.020	26.760	25.840	25.980	24.415	313,752
2022-04-25	25.400	26.060	25.200	25.720	24.171	131,217
2022-04-22	25.780	25.940	25.460	25.680	24.133	116,119
2022-04-21	25.700	26.480	25.420	26.100	24.528	192,383
2022-04-20	24.240	26.440	24.000	25.700	24.152	497,068
2022-04-19	24.240	24.440	23.860	24.380	22.911	123,567
2022-04-14	23.660	24.340	23.500	24.320	22.855	241,369
2022-04-13	23.800	23.940	23.400	23.800	22.366	140,212
2022-04-12	23.080	23.920	22.720	23.640	22.216	199,676
2022-04-11	23.800	23.820	23.240	23.460	22.047	168,599
2022-04-08	24.460	24.540	23.600	23.920	22.479	156,093
2022-04-07	24.900	24.900	23.940	23.940	22.498	127,092
2022-04-06	26.220	26.240	24.300	24.640	23.156	339,275
2022-04-05	26.160	26.540	25.880	26.020	24.452	263,710
2022-04-04	26.300	26.540	25.940	26.300	24.716	196,956
2022-04-01	27.380	27.440	25.940	26.060	24.490	412,779
2022-03-31	28.560	28.680	27.400	27.480	25.825	342,207
2022-03-30	29.400	30.160	28.360	28.500	26.783	296,625
2022-03-29	30.140	30.160	27.400	29.780	27.986	964,939
2022-03-28	30.860	31.100	29.940	29.940	28.136	220,567
2022-03-25	31.440	31.580	30.680	30.820	28.963	120,302
2022-03-24	31.600	31.600	30.820	31.160	29.283	102,274
2022-03-23	32.500	32.640	31.200	31.440	29.546	117,100
2022-03-22	32.140	32.460	31.780	32.360	30.411	91,183
2022-03-21	32.160	32.180	31.320	31.860	29.941	97,851
2022-03-18	31.200	32.120	30.940	32.100	30.166	153,433
2022-03-17	31.280	31.460	30.780	31.340	29.452	81,660
2022-03-16	30.340	31.180	29.940	31.040	29.170	202,596
2022-03-15	29.840	29.840	29.120	29.760	27.967	89,860
2022-03-14	29.800	30.580	29.780	30.060	28.249	63,162
2022-03-11	29.560	30.280	29.360	29.560	27.779	118,171
2022-03-10	29.700	29.860	29.060	29.180	27.422	84,521
2022-03-09	28.980	29.660	28.380	29.640	27.854	224,698
2022-03-08	27.860	30.220	27.700	27.840	26.163	159,213
2022-03-07	27.500	28.760	26.900	28.200	26.501	226,292
2022-03-04	29.300	29.840	28.480	28.620	26.896	114,957
2022-03-03	31.080	31.140	29.780	29.780	27.986	73,572
2022-03-02	29.680	30.960	28.680	30.700	28.851	149,081
2022-03-01	32.240	32.340	29.900	29.900	28.099	297,152
2022-02-28	31.420	32.500	30.240	32.420	30.467	335,242
2022-02-25	30.000	30.360	29.320	30.360	28.531	125,715
2022-02-24	28.000	29.620	28.000	29.320	27.554	140,630
2022-02-23	30.300	30.540	29.460	29.460	27.685	74,434
2022-02-22	28.780	30.900	28.560	29.860	28.061	104,768
2022-02-21	31.440	31.480	29.580	29.840	28.042	188,611
2022-02-18	31.640	31.880	31.080	31.080	29.208	79,332
2022-02-17	32.020	32.440	31.640	31.800	29.884	64,175
2022-02-16	32.320	32.560	31.460	31.980	30.053	60,001
2022-02-15	31.080	32.280	31.060	32.140	30.204	93,516
2022-02-14	31.500	31.500	30.600	31.200	29.320	205,331
2022-02-11	31.880	32.980	31.580	32.700	30.730	83,939
2022-02-10	33.340	33.440	31.920	32.220	30.279	110,538
2022-02-09	33.100	33.780	32.320	33.140	31.144	149,244
2022-02-08	32.240	32.400	31.820	32.080	30.147	57,740
2022-02-07	32.320	32.340	31.900	32.200	30.260	51,967
2022-02-04	32.480	32.660	31.840	32.060	30.129	77,685

← NewerPage 20 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.