Jenoptik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	32.880	33.020	32.420	32.420	30.467	90,519
2022-02-02	33.000	33.480	32.900	32.980	30.993	60,980
2022-02-01	32.560	32.920	32.460	32.840	30.862	80,800
2022-01-31	31.720	32.380	31.560	32.260	30.317	85,791
2022-01-28	31.340	31.340	30.580	31.200	29.320	62,449
2022-01-27	31.020	31.940	30.980	31.460	29.565	45,384
2022-01-26	30.800	31.940	30.800	31.640	29.734	109,848
2022-01-25	30.500	31.340	30.140	30.700	28.851	232,346
2022-01-24	32.200	32.480	30.860	31.060	29.189	176,171
2022-01-21	33.200	33.340	31.960	32.440	30.486	109,111
2022-01-20	33.920	34.000	33.300	33.800	31.764	63,264
2022-01-19	33.480	34.720	33.200	33.840	31.801	94,527
2022-01-18	34.300	34.340	33.540	33.940	31.895	90,703
2022-01-17	33.820	34.580	33.600	34.380	32.309	61,731
2022-01-14	33.800	33.960	33.360	33.520	31.501	64,890
2022-01-13	34.060	34.320	33.740	34.120	32.065	62,617
2022-01-12	34.460	34.640	33.780	34.000	31.952	125,644
2022-01-11	33.600	34.140	33.340	34.060	32.008	79,449
2022-01-10	35.120	35.120	33.100	33.260	31.256	137,770
2022-01-07	35.520	35.560	34.760	35.120	33.004	68,320
2022-01-06	35.640	36.000	35.280	35.440	33.305	96,879
2022-01-05	36.880	37.400	35.980	36.160	33.982	108,857
2022-01-04	37.200	37.800	36.760	37.120	34.884	77,521
2022-01-03	37.420	37.440	36.820	37.260	35.015	112,809
2021-12-30	36.940	37.340	36.840	37.140	34.903	37,827
2021-12-29	37.300	37.600	36.840	37.100	34.865	43,235
2021-12-28	37.180	37.740	37.120	37.420	35.166	45,843
2021-12-27	36.540	37.320	36.540	37.200	34.959	48,053
2021-12-23	36.140	36.820	36.140	36.720	34.508	47,793
2021-12-22	35.780	36.260	35.580	36.260	34.076	50,834
2021-12-21	35.440	35.740	35.060	35.660	33.512	60,870
2021-12-20	34.500	35.080	34.300	34.960	32.854	73,655
2021-12-17	35.580	35.580	34.580	35.400	33.267	226,354
2021-12-16	36.400	36.740	35.700	35.820	33.662	107,197
2021-12-15	35.160	35.820	34.640	35.680	33.531	103,898
2021-12-14	36.300	36.340	35.160	35.220	33.098	87,872
2021-12-13	36.460	36.840	36.040	36.080	33.906	38,089
2021-12-10	36.300	36.560	36.000	36.280	34.094	56,655
2021-12-09	37.040	37.320	36.460	36.520	34.320	72,077
2021-12-08	36.800	37.140	36.520	36.820	34.602	87,848
2021-12-07	35.000	36.860	34.800	36.860	34.639	199,636
2021-12-06	35.220	35.320	33.880	34.600	32.516	167,645
2021-12-03	35.500	35.980	35.020	35.060	32.948	177,236
2021-12-02	37.140	37.340	35.020	35.100	32.985	350,451
2021-12-01	37.080	37.760	36.180	37.600	35.335	264,512
2021-11-30	34.980	36.800	34.640	35.780	33.625	270,815
2021-11-29	34.900	35.500	33.860	35.320	33.192	176,681
2021-11-26	33.880	35.180	33.540	34.900	32.798	214,179
2021-11-25	35.000	36.100	34.520	35.080	32.967	371,910
2021-11-24	32.380	32.680	31.680	32.500	30.542	175,994
2021-11-23	33.320	33.460	32.180	32.220	30.279	130,492
2021-11-22	34.000	34.040	33.520	33.620	31.595	60,978
2021-11-19	33.900	34.160	33.640	33.880	31.839	104,973
2021-11-18	34.020	34.580	33.460	33.900	31.858	149,167
2021-11-17	34.140	34.340	33.820	34.000	31.952	78,020
2021-11-16	34.040	34.060	33.640	33.940	31.895	54,968
2021-11-15	34.200	34.260	33.600	33.980	31.933	65,277
2021-11-12	33.600	34.800	33.500	34.260	32.196	104,133
2021-11-11	33.400	34.240	32.820	33.500	31.482	151,619
2021-11-10	34.300	36.140	32.800	33.360	31.350	324,675

← NewerPage 21 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.